Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Circle Historical Data

CIRCLE Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Jan 2, 2026 $0.901
+3.39%
$900,517 $3,898
Jan 1, 2026 $0.866
+0.03%
$865,685 $42,839
Dec 31, 2025 $0.863
+0.05%
$863,056 $41,631
Dec 30, 2025 $0.861
+0.41%
$862,105 $80,787
Dec 29, 2025 $0.854
+1.69%
$854,169 $59,673
Dec 28, 2025 $0.816
+0.00%
$-- $46,974
Dec 27, 2025 $0.81
+0.27%
$809,546 $44,171
Dec 26, 2025 $0.822
+2.87%
$-- $38,863
Dec 25, 2025 $0.815
+1.01%
$799,209 $36,624
Dec 24, 2025 $0.812
+0.52%
$-- $31,384
Dec 23, 2025 $0.816
-2.27%
$815,639 $27,663
Dec 22, 2025 $0.834
-0.30%
$834,264 $23,948
Dec 21, 2025 $0.827
-0.06%
$836,750 $17,973
Dec 20, 2025 $0.83
-0.17%
$829,468 $14,532
Dec 19, 2025 $0.828
+0.19%
$-- $9,804
Dec 18, 2025 $0.794
-6.55%
$794,895 $108,385
Dec 17, 2025 $0.653
-2.70%
$850,326 $53,949
Dec 16, 2025 $0.673
-0.15%
$672,606 $52,272
Dec 15, 2025 $0.665
-4.79%
$672,149 $47,811
Dec 14, 2025 $0.69
-1.20%
$690,338 $45,027
Dec 13, 2025 $0.695
+1.19%
$695,217 $42,297
Dec 12, 2025 $0.681
-4.73%
$681,296 $37,638
Dec 11, 2025 $0.718
+0.03%
$717,718 $36,181
Dec 10, 2025 $0.752
+3.67%
$752,384 $34,093
Dec 9, 2025 $0.73
+4.66%
$729,838 $29,891
Dec 8, 2025 $0.698
+0.70%
$698,366 $23,226
Dec 7, 2025 $0.7
+2.57%
$700,476 $18,485
Dec 6, 2025 $0.679
+2.68%
$678,943 $13,972
Dec 5, 2025 $0.659
-4.28%
$658,931 $8,732
Dec 4, 2025 $0.685
-9.81%
$685,080 $1,754
Dec 3, 2025 $0.76
+4.58%
$760,147 $47,195
Dec 2, 2025 $0.719
+5.93%
$719,401 $38,254
Dec 1, 2025 $0.68
-5.76%
$679,668 $31,933
Nov 30, 2025 $0.729
-0.48%
$-- $27,669
Nov 29, 2025 $0.717
-1.63%
$717,466 $24,380
Nov 28, 2025 $0.73
+0.39%
$730,377 $20,692
Nov 27, 2025 $0.731
+0.38%
$724,563 $12,033
Nov 26, 2025 $0.728
+1.60%
$725,601 $4,880
Nov 25, 2025 $0.7
-0.44%
$700,445 $63,901
Nov 24, 2025 $0.716
+5.73%
$715,613 $58,803