Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.671
-2.17%
$ 664,321 $ 31,247
Nov 20, 2025 $ 0.68
-3.65%
$ 688,049 $ 18,154
Nov 19, 2025 $ 0.679
-1.28%
$ 679,373 $ 7,784
Nov 18, 2025 $ 0.72
+3.96%
$ 715,795 $ 124,806
Nov 17, 2025 $ 0.676
-1.77%
$ 676,075 $ 107,109
Nov 16, 2025 $ 0.689
-1.46%
$ 676,314 $ 94,067
Nov 15, 2025 $ 0.699
-2.59%
$ 698,758 $ 85,179
Nov 14, 2025 $ 0.722
-0.43%
$ 721,974 $ 71,041
Nov 13, 2025 $ 0.722
-16.44%
$ 722,353 $ 55,367
Nov 12, 2025 $ 0.936
-1.12%
$ -- $ 4,165
Nov 11, 2025 $ 0.946
-3.26%
$ 946,131 $ 102,256
Nov 10, 2025 $ 0.985
-2.28%
$ 984,978 $ 91,370
Nov 9, 2025 $ 1.01
+8.77%
$ 1.01 million $ 77,063
Nov 8, 2025 $ 0.926
-0.32%
$ 925,595 $ 45,149
Nov 7, 2025 $ 0.939
+6.54%
$ 938,697 $ 33,884
Nov 6, 2025 $ 0.876
+0.64%
$ 876,054 $ 10,540
Nov 5, 2025 $ 0.876
+5.95%
$ 876,060 $ 794,187
Nov 4, 2025 $ 0.827
-5.75%
$ 827,232 $ 721,123
Nov 3, 2025 $ 0.866
-31.18%
$ 865,787 $ 730,109
Nov 2, 2025 $ 1.27
-3.09%
$ 1.27 million $ 960,540
Nov 1, 2025 $ 1.3
-3.60%
$ 1.3 million $ 960,830
Oct 31, 2025 $ 1.35
-2.72%
$ 1.35 million $ 969,528
Oct 30, 2025 $ 1.36
-3.85%
$ 1.37 million $ 947,570
Oct 29, 2025 $ 1.42
-0.94%
$ 1.42 million $ 972,686
Oct 28, 2025 $ 1.43
-5.27%
$ 1.43 million $ 952,955
Oct 27, 2025 $ 1.51
+0.27%
$ 1.51 million $ 974,714
Oct 26, 2025 $ 1.51
+8.76%
$ 1.51 million $ 940,157
Oct 25, 2025 $ 1.4
-2.75%
$ 1.4 million $ 836,254
Oct 24, 2025 $ 1.44
+10.51%
$ 1.44 million $ 822,169
Oct 23, 2025 $ 1.3
+1.99%
$ 1.3 million $ 693,014
Oct 22, 2025 $ 1.25
-1.93%
$ 1.25 million $ 649,075
Oct 21, 2025 $ 1.29
-2.20%
$ 1.27 million $ 642,798
Oct 20, 2025 $ 1.35
-2.81%
$ 1.32 million $ 633,281
Oct 19, 2025 $ 1.39
+1.47%
$ 1.39 million $ 617,695
Oct 18, 2025 $ 1.38
+0.53%
$ 1.38 million $ 582,625
Oct 17, 2025 $ 1.37
+0.64%
$ 1.37 million $ 545,395
Oct 16, 2025 $ 1.33
-6.71%
$ 1.33 million $ 497,398
Oct 15, 2025 $ 1.43
-2.45%
$ 1.43 million $ 463,880
Oct 14, 2025 $ 1.48
-3.03%
$ 1.48 million $ 394,273
Oct 13, 2025 $ 1.52
-7.48%
$ -- $ 339,262
Oct 12, 2025 $ 1.65
+21.70%
$ 1.65 million $ 310,120
Oct 11, 2025 $ 1.34
-1.35%
$ 1.34 million $ 160,623
Oct 10, 2025 $ 1.42
-9.73%
$ -- $ 1.35 million
Oct 9, 2025 $ 1.56
-2.23%
$ 1.56 million $ 1.44 million
Oct 8, 2025 $ 1.6
-8.94%
$ 1.6 million $ 1.31 million
Oct 7, 2025 $ 1.75
-8.77%
$ 1.75 million $ 1.36 million
Oct 6, 2025 $ 1.92
+32.27%
$ 1.92 million $ 324
Oct 5, 2025 $ 1.95
+13.47%
$ 1.95 million $ 76
May 6, 2025 $ 0.942
-0.75%
$ -- $ 58
Apr 28, 2025 $ 0.668
-7.89%
$ -- $ 352