Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 86
Download
Date Close Price change Market cap Trading volume
Mar 11, 6 AM $118.25
+0.26%
$28.65 million $2.99 million
Mar 11, 5 AM $117.94
-0.68%
$28.58 million $3.01 million
Mar 11, 4 AM $118.75
+0.73%
$28.78 million $3.03 million
Mar 11, 3 AM $117.89
-0.65%
$28.57 million $3.08 million
Mar 11, 2 AM $118.67
-0.42%
$28.76 million $3.12 million
Mar 11, 1 AM $119.17
+0.52%
$28.88 million $3.21 million
Mar 11, 12 AM $118.54
-0.24%
$28.73 million $3.19 million
Mar 10, 11 PM $118.83
+0.97%
$28.8 million $3.31 million
Mar 10, 10 PM $117.69
-0.79%
$28.52 million $3.32 million
Mar 10, 9 PM $118.63
-0.29%
$28.75 million $3.37 million
Mar 10, 8 PM $118.97
+0.84%
$28.83 million $3.46 million
Mar 10, 7 PM $117.97
-1.03%
$28.59 million $3.42 million
Mar 10, 6 PM $119.19
-0.13%
$28.88 million $3.5 million
Mar 10, 5 PM $119.56
-1.30%
$28.97 million $3.47 million
Mar 10, 4 PM $121.13
+2.24%
$29.35 million $3.38 million
Mar 10, 3 PM $118.47
+0.96%
$28.71 million $3.38 million
Mar 10, 2 PM $117.35
+1.79%
$28.44 million $3.9 million
Mar 10, 1 PM $115.28
+2.16%
$27.94 million $3.85 million
Mar 10, 12 PM $112.84
-0.10%
$27.35 million $4.2 million
Mar 10, 11 AM $112.96
-0.77%
$27.37 million $4.5 million
Mar 10, 10 AM $113.84
-0.76%
$27.59 million $4.54 million
Mar 10, 9 AM $114.72
-0.09%
$27.8 million $4.82 million
Mar 10, 8 AM $114.82
+0.14%
$27.82 million $4.76 million
Mar 10, 7 AM $114.66
+1.18%
$27.78 million $4.66 million
Mar 10, 6 AM $113.33
-0.49%
$27.46 million $4.68 million
Mar 10, 5 AM $113.89
+0.29%
$27.6 million $4.74 million
Mar 10, 4 AM $113.56
+0.41%
$27.52 million $4.76 million
Mar 10, 3 AM $113.09
-1.68%
$27.41 million $4.64 million
Mar 10, 2 AM $115.03
+0.51%
$27.87 million $4.69 million
Mar 10, 1 AM $114.44
+0.17%
$27.73 million $4.65 million
Mar 10, 12 AM $114.24
+2.19%
$27.68 million $4.68 million
Mar 9, 11 PM $111.69
+0.07%
$27.07 million $4.75 million
Mar 9, 10 PM $111.61
-0.93%
$27.05 million $4.89 million
Mar 9, 9 PM $112.66
+0.16%
$27.3 million $4.97 million
Mar 9, 8 PM $112.48
+0.72%
$27.26 million $4.97 million
Mar 9, 7 PM $111.68
+1.66%
$27.06 million $5.01 million
Mar 9, 6 PM $109.86
+0.55%
$26.62 million $4.83 million
Mar 9, 5 PM $109.26
-1.07%
$26.48 million $4.81 million
Mar 9, 4 PM $110.45
-0.23%
$26.76 million $4.72 million
Mar 9, 3 PM $110.7
-0.41%
$26.83 million $4.63 million
Mar 9, 2 PM $111.15
+0.11%
$26.93 million $3.98 million
Mar 9, 1 PM $111.03
+7.35%
$26.91 million $3.66 million
Mar 9, 12 PM $103.43
+0.78%
$25.06 million $3.22 million
Mar 9, 11 AM $102.63
-0.25%
$24.87 million $2.88 million
Mar 9, 10 AM $102.89
-0.43%
$24.93 million $2.83 million
Mar 9, 9 AM $103.33
+1.82%
$25.04 million $2.57 million
Mar 9, 8 AM $101.49
+0.81%
$24.59 million $2.42 million
Mar 9, 7 AM $100.67
+0.84%
$24.4 million $2.29 million
Mar 9, 6 AM $99.83
-0.45%
$24.19 million $2.25 million
Mar 9, 5 AM $100.28
+1.80%
$24.3 million $2.17 million