Circle Historical Data

CIRCLE
Download
Date Close Price change Market cap Trading volume
Today $ 0.6
+0.00%
$ 600,086 $ 1,577
Yesterday $ 0.597
-0.32%
$ -- $ 3,035
May 20, 2026 $ 0.599
+0.77%
$ 598,834 $ 4,132
May 19, 2026 $ 0.594
-3.26%
$ -- $ 6,227
May 18, 2026 $ 0.605
-5.17%
$ 604,910 $ 8,480
May 17, 2026 $ 0.637
-2.20%
$ 637,326 $ 1,736
May 16, 2026 $ 0.646
-1.00%
$ 646,199 $ 2,104
May 15, 2026 $ 0.656
-2.79%
$ 655,665 $ 1,885
May 14, 2026 $ 0.681
+1.94%
$ 680,965 $ 2,414
May 13, 2026 $ 0.668
-0.46%
$ 667,746 $ 2,327
May 12, 2026 $ 0.666
-1.65%
$ -- $ 3,769
May 11, 2026 $ 0.67
-4.00%
$ -- $ 11,925
May 10, 2026 $ 0.689
-7.69%
$ 689,071 $ 19,022
May 9, 2026 $ 0.749
+12.47%
$ 748,580 $ 14,628
May 8, 2026 $ 0.661
-15.35%
$ -- $ 25,603
May 7, 2026 $ 0.779
-6.28%
$ -- $ 7,997
May 6, 2026 $ 0.834
-5.84%
$ 834,351 $ 8,327
May 5, 2026 $ 0.886
-5.05%
$ 885,575 $ 8,166
May 4, 2026 $ 0.932
-2.30%
$ 931,637 $ 2,996
May 3, 2026 $ 0.941
-0.67%
$ -- $ 609
May 2, 2026 $ 0.932
+0.26%
$ -- $ 692
May 1, 2026 $ 0.928
+1.61%
$ -- $ 4,206
Apr 30, 2026 $ 0.914
-2.18%
$ 914,245 $ 4,108
Apr 29, 2026 $ 0.935
-5.26%
$ 934,518 $ 7,951
Apr 28, 2026 $ 1.01
+1.64%
$ 1.01 million $ 1,505
Apr 27, 2026 $ 0.989
-3.52%
$ 988,935 $ 2,053
Apr 26, 2026 $ 1.01
+0.00%
$ -- $ 1,420
Apr 25, 2026 $ 1
+0.00%
$ 999,845 $ 771
Apr 24, 2026 $ 1.02
+1.66%
$ 1.02 million $ 2,797
Apr 23, 2026 $ 1.02
+0.00%
$ 1.02 million $ 1,358
Apr 22, 2026 $ 1.03
+0.87%
$ 1.03 million $ 1,998
Apr 21, 2026 $ 1.01
+0.55%
$ 1.01 million $ 1,666
Apr 20, 2026 $ 1
+1.94%
$ -- $ 2,816
Apr 19, 2026 $ 0.982
-3.03%
$ 981,771 $ 3,378
Apr 18, 2026 $ 1.01
-1.55%
$ 1.01 million $ 3,395
Apr 17, 2026 $ 1.03
+3.16%
$ 1.03 million $ 2,890
Apr 16, 2026 $ 1
-0.46%
$ 1 million $ 1,981
Apr 15, 2026 $ 1.03
+3.00%
$ 1.03 million $ 2,558
Apr 14, 2026 $ 1
-1.11%
$ 1 million $ 3,133
Apr 13, 2026 $ 1.02
+6.01%
$ 1.02 million $ 3,928
Apr 12, 2026 $ 0.961
-2.41%
$ 960,776 $ 1,937
Apr 11, 2026 $ 1.01
+1.82%
$ 1.01 million $ 1,972
Apr 10, 2026 $ 0.986
+2.25%
$ 985,684 $ 1,713
Apr 9, 2026 $ 0.972
-1.92%
$ 971,764 $ 7,763
Apr 8, 2026 $ 0.979
-0.32%
$ 978,765 $ 4,726
Apr 7, 2026 $ 0.981
+5.74%
$ 981,164 $ 2,894
Apr 6, 2026 $ 0.942
+1.30%
$ 942,182 $ 2,139
Apr 5, 2026 $ 0.93
+1.40%
$ 929,949 $ 1,573
Apr 4, 2026 $ 0.912
+0.74%
$ 911,828 $ 1,371
Apr 3, 2026 $ 0.906
-1.16%
$ 905,708 $ 2,160
Download