Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 80
Download
Date Close Price change Market cap Trading volume
Mar 23, 1 PM $125.29
-0.98%
$30.36 million $1.42 million
Mar 23, 12 PM $126.53
+1.07%
$30.66 million $1.29 million
Mar 23, 11 AM $125.4
+4.36%
$30.39 million $1.25 million
Mar 23, 10 AM $120.16
-0.12%
$29.12 million $993,314
Mar 23, 9 AM $120.3
-0.87%
$29.15 million $981,276
Mar 23, 8 AM $121.36
+0.68%
$29.41 million $983,940
Mar 23, 7 AM $120.54
+0.28%
$29.21 million $933,982
Mar 23, 6 AM $120.2
-1.18%
$29.13 million $944,259
Mar 23, 5 AM $121.63
-0.25%
$29.47 million $916,105
Mar 23, 4 AM $121.94
+0.82%
$29.55 million $899,447
Mar 23, 3 AM $120.9
-0.88%
$29.3 million $878,515
Mar 23, 2 AM $121.97
+0.45%
$29.56 million $846,680
Mar 23, 1 AM $121.42
+0.94%
$29.42 million $856,678
Mar 23, 12 AM $120.32
-3.36%
$29.16 million $806,858
Mar 22, 11 PM $124.5
-0.58%
$30.17 million $589,120
Mar 22, 10 PM $125.22
+0.34%
$30.34 million $759,356
Mar 22, 9 PM $124.79
-0.51%
$30.24 million $753,250
Mar 22, 8 PM $125.43
+0.13%
$30.4 million $737,664
Mar 22, 7 PM $125.27
-0.39%
$30.36 million $733,339
Mar 22, 6 PM $125.76
-0.01%
$30.47 million $733,144
Mar 22, 5 PM $125.82
+0.00%
$30.49 million $731,356
Mar 22, 4 PM $125.82
-0.03%
$30.49 million $737,074
Mar 22, 3 PM $125.86
+0.05%
$30.5 million $744,240
Mar 22, 2 PM $125.8
-0.01%
$30.48 million $750,568
Mar 22, 1 PM $125.81
+0.22%
$30.49 million $792,573
Mar 22, 12 PM $125.54
+0.13%
$30.42 million $765,615
Mar 22, 11 AM $125.38
-0.22%
$30.38 million $764,382
Mar 22, 10 AM $125.65
-0.01%
$30.45 million $759,034
Mar 22, 9 AM $125.66
-0.03%
$30.45 million $759,668
Mar 22, 8 AM $125.7
+0.06%
$30.46 million $759,781
Mar 22, 7 AM $125.63
+0.17%
$30.44 million $764,741
Mar 22, 6 AM $125.43
-0.01%
$30.39 million $735,970
Mar 22, 5 AM $125.44
-0.14%
$30.4 million $752,304
Mar 22, 4 AM $125.61
+0.06%
$30.44 million $766,348
Mar 22, 3 AM $125.53
-0.05%
$30.42 million $750,220
Mar 22, 2 AM $125.6
+0.07%
$30.44 million $746,202
Mar 22, 1 AM $125.51
+0.26%
$30.41 million $736,252
Mar 22, 12 AM $125.19
-0.17%
$30.34 million $729,038
Mar 21, 11 PM $125.4
-0.88%
$30.39 million $736,527
Mar 21, 10 PM $126.52
-0.08%
$30.66 million $609,994
Mar 21, 9 PM $126.63
-0.04%
$30.68 million $657,101
Mar 21, 8 PM $126.68
+0.00%
$30.7 million $709,267
Mar 21, 7 PM $126.68
+0.08%
$30.7 million $775,421
Mar 21, 6 PM $126.57
+0.00%
$30.67 million $856,311
Mar 21, 5 PM $126.57
-0.03%
$30.67 million $912,685
Mar 21, 4 PM $126.61
-0.45%
$30.68 million $1.05 million
Mar 21, 3 PM $127.18
+0.08%
$30.82 million $1.15 million
Mar 21, 2 PM $127.09
-0.05%
$30.8 million $1.2 million
Mar 21, 1 PM $127.15
-0.02%
$30.81 million $1.32 million
Mar 21, 12 PM $127.18
+0.11%
$30.82 million $1.45 million