Circle Historical Data

CIRCLE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.684
+0.32%
$ 684,106 $ 2,156
Feb 27, 2026 $ 0.662
-2.22%
$ -- $ 1,270
Feb 25, 2026 $ 0.694
+4.55%
$ 694,363 $ 2,718
Feb 24, 2026 $ 0.647
+0.41%
$ -- $ 4,394
Feb 23, 2026 $ 0.647
-3.18%
$ -- $ 2,020
Feb 20, 2026 $ 0.684
-0.08%
$ -- $ 2,165
Feb 18, 2026 $ 0.676
-0.77%
$ -- $ 1,089
Feb 17, 2026 $ 0.681
+0.74%
$ 680,453 $ 1,923
Feb 16, 2026 $ 0.665
-1.61%
$ -- $ 211
Feb 15, 2026 $ 0.67
-4.36%
$ 670,174 $ 848
Feb 14, 2026 $ 0.708
+1.92%
$ 708,361 $ 3,387
Feb 13, 2026 $ 0.693
+6.84%
$ 693,175 $ 2,704
Feb 12, 2026 $ 0.654
+0.49%
$ 654,110 $ 1,742
Feb 11, 2026 $ 0.637
-2.12%
$ -- $ 2,095
Feb 10, 2026 $ 0.662
-0.14%
$ -- $ 5,904
Feb 9, 2026 $ 0.696
+3.44%
$ 695,466 $ 4,029
Feb 8, 2026 $ 0.69
+1.17%
$ 689,840 $ 1,073
Feb 7, 2026 $ 0.677
+1.33%
$ 676,466 $ 517
Feb 6, 2026 $ 0.659
+10.03%
$ 658,542 $ 7,284
Feb 5, 2026 $ 0.623
-8.65%
$ 623,138 $ 4,885
Feb 4, 2026 $ 0.658
-4.36%
$ 658,088 $ 3,109
Feb 3, 2026 $ 0.696
+0.00%
$ 695,786 $ 8,298
Feb 2, 2026 $ 0.711
+5.64%
$ -- $ 2,746
Feb 1, 2026 $ 0.675
-8.02%
$ 674,907 $ 3,010
Jan 31, 2026 $ 0.732
-6.39%
$ 732,213 $ 5,957
Jan 30, 2026 $ 0.793
-0.51%
$ -- $ 1,691
Jan 28, 2026 $ 0.859
-0.72%
$ 858,910 $ 1,405
Jan 27, 2026 $ 0.862
+2.84%
$ 862,400 $ 2,525
Jan 26, 2026 $ 0.837
+0.00%
$ -- $ 566
Jan 25, 2026 $ 0.799
-3.93%
$ 798,896 $ 1,543
Jan 24, 2026 $ 0.835
-0.91%
$ 834,964 $ 1,758
Jan 23, 2026 $ 0.847
+0.40%
$ -- $ 636
Jan 22, 2026 $ 0.838
-1.62%
$ 837,819 $ 11,921
Jan 19, 2026 $ 0.917
-4.85%
$ -- $ 3,674
Jan 18, 2026 $ 0.953
+1.13%
$ -- $ 1,455
Jan 17, 2026 $ 0.945
+0.00%
$ -- $ 815
Jan 16, 2026 $ 0.94
+0.04%
$ -- $ 1,493
Jan 15, 2026 $ 0.936
-0.05%
$ 936,266 $ 3,074
Jan 14, 2026 $ 0.951
+1.03%
$ 951,161 $ 3,583
Jan 13, 2026 $ 0.937
+6.67%
$ 936,494 $ 709
Jan 12, 2026 $ 0.878
-0.31%
$ 877,612 $ 2,536
Jan 11, 2026 $ 0.88
+0.69%
$ 880,345 $ 2,257
Jan 10, 2026 $ 0.876
+0.08%
$ 875,824 $ 1,656
Jan 9, 2026 $ 0.874
-0.10%
$ -- $ 1,190
Jan 8, 2026 $ 0.885
-1.04%
$ 884,950 $ 6
Jan 7, 2026 $ 0.893
-0.07%
$ 893,343 $ 2,423
Jan 6, 2026 $ 0.908
+1.67%
$ 908,104 $ 6,982
Jan 5, 2026 $ 0.893
-2.12%
$ 892,755 $ 4,439
Jan 4, 2026 $ 0.898
+0.03%
$ 898,444 $ 3
Jan 3, 2026 $ 0.891
+0.09%
$ -- $ 485