Circle Historical Data

CIRCLE
Download
Date Close Price change Market cap Trading volume
Today $ 1
+0.00%
$ 1 million $ 3,821
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
Apr 2, 2026 $ 0.913
+3.50%
$ 913,341 $ 5,599
Apr 1, 2026 $ 0.911
+2.82%
$ 911,154 $ 7,498
Mar 31, 2026 $ 0.937
+3.72%
$ 936,738 $ 3,540
Mar 30, 2026 $ 0.906
+1.39%
$ 905,453 $ 3,161
Mar 29, 2026 $ 0.86
-2.09%
$ 860,258 $ 1,663
Mar 28, 2026 $ 0.885
+0.22%
$ 885,294 $ 1,736
Mar 27, 2026 $ 0.873
-2.38%
$ 872,451 $ 1,989
Mar 26, 2026 $ 0.888
-3.31%
$ 887,915 $ 2,422
Mar 25, 2026 $ 0.941
+0.18%
$ 940,486 $ 1,009
Mar 24, 2026 $ 0.939
+1.13%
$ 938,528 $ 3,132
Mar 23, 2026 $ 0.921
+3.08%
$ 921,265 $ 3,325
Mar 22, 2026 $ 0.893
-2.63%
$ 892,597 $ 2,185
Mar 21, 2026 $ 0.917
-2.34%
$ 917,039 $ 1,890
Mar 20, 2026 $ 0.931
-0.57%
$ 931,298 $ 1,791
Mar 19, 2026 $ 0.931
-2.76%
$ 930,984 $ 5,460
Mar 18, 2026 $ 0.969
-3.67%
$ 968,499 $ 10,958
Mar 17, 2026 $ 1
+12.08%
$ 1 million $ 16,425
Mar 16, 2026 $ 0.914
+6.97%
$ 914,264 $ 4,050
Mar 15, 2026 $ 0.857
+3.82%
$ 857,085 $ 2,176
Mar 14, 2026 $ 0.818
-0.03%
$ 817,453 $ 5,134
Mar 13, 2026 $ 0.819
+1.15%
$ 818,556 $ 3,719
Mar 12, 2026 $ 0.801
+1.86%
$ -- $ 3
Mar 11, 2026 $ 0.805
+1.97%
$ 805,267 $ 1,447
Mar 10, 2026 $ 0.764
+0.99%
$ 763,753 $ 1,516
Mar 9, 2026 $ 0.757
-0.47%
$ 756,714 $ 819
Mar 8, 2026 $ 0.737
+0.76%
$ 736,471 $ 1,986
Mar 7, 2026 $ 0.747
-0.62%
$ 746,664 $ 6,422
Mar 6, 2026 $ 0.752
-1.01%
$ 751,549 $ 5,144
Mar 5, 2026 $ 0.74
-0.46%
$ 739,505 $ 2,199
Mar 4, 2026 $ 0.761
+11.05%
$ 761,035 $ 5,848
Mar 3, 2026 $ 0.672
-2.09%
$ -- $ 4,749
Mar 2, 2026 $ 0.699
+0.00%
$ 698,921 $ 3,459
Mar 1, 2026 $ 0.676
-2.07%
$ 675,634 $ 3,556
Download