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 8
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.

May 6, 2025 $0.942
-0.75%
$-- $58
Apr 28, 2025 $0.668
-7.89%
$-- $352
Apr 27, 2025 $0.725
-4.62%
$725,227 $360
Apr 3, 2025 $0.555
+0.00%
$-- $5,648
Mar 27, 2025 $0.707
+0.00%
$-- $3,739
Mar 22, 2025 $0.705
+0.00%
$-- $24
Mar 21, 2025 $0.745
+5.55%
$744,687 $73
Mar 20, 2025 $0.749
+2.03%
$749,297 $2
Mar 13, 2025 $0.613
+0.00%
$-- $27,425
Mar 6, 2025 $0.907
+0.00%
$-- $10,882
Feb 27, 2025 $0.938
+0.00%
$-- $44,800
Feb 20, 2025 $1.33
+1.08%
$-- $4,961
Feb 19, 2025 $1.32
+1.36%
$1.32 million $5,248
Feb 18, 2025 $1.3
-3.21%
$1.3 million $8,118
Feb 17, 2025 $1.37
-8.42%
$1.37 million $17,381
Feb 16, 2025 $1.5
-2.31%
$1.5 million $6,115
Feb 15, 2025 $1.53
-5.62%
$1.53 million $10,053
Feb 14, 2025 $1.59
+0.50%
$1.59 million $11,522
Feb 13, 2025 $1.61
-1.44%
$1.61 million $7,034
Feb 12, 2025 $1.64
-7.47%
$1.64 million $24,508
Feb 11, 2025 $1.78
+5.65%
$1.78 million $776,824
Feb 10, 2025 $1.71
-0.80%
$1.71 million $104,502
Feb 9, 2025 $1.71
-1.45%
$1.71 million $104,952
Feb 8, 2025 $1.74
+6.96%
$1.74 million $122,363
Feb 7, 2025 $1.65
-6.13%
$1.65 million $79,176
Feb 6, 2025 $1.7
-1.57%
$1.7 million $68,500
Feb 5, 2025 $1.69
-0.67%
$1.69 million $75,185
Feb 4, 2025 $1.65
+6.71%
$1.65 million $91,258
Feb 3, 2025 $1.58
-13.53%
$1.58 million $119,131
Feb 2, 2025 $1.87
-15.48%
$1.87 million $46,197
Feb 1, 2025 $2.17
-8.66%
$2.17 million $41,937
Jan 31, 2025 $2.32
+2.45%
$2.32 million $50,066
Jan 30, 2025 $2.21
+3.13%
$2.21 million $26,360
Jan 29, 2025 $2.11
-0.54%
$2.11 million $24,909
Jan 28, 2025 $2.06
-4.88%
$2.06 million $27,360
Jan 27, 2025 $2.15
-11.19%
$2.15 million $60,735
Jan 26, 2025 $2.37
+2.84%
$2.37 million $53,643
Jan 25, 2025 $2.31
-0.73%
$2.31 million $37,583
Jan 24, 2025 $2.28
-0.54%
$2.28 million $43,444
Jan 23, 2025 $2.25
+2.88%
$2.25 million $36,541
Jan 22, 2025 $2.21
-2.57%
$2.21 million $29,020
Jan 21, 2025 $2.31
+2.61%
$2.31 million $43,992
Jan 20, 2025 $2.22
-4.08%
$2.22 million $48,333
Jan 19, 2025 $2.33
-0.44%
$2.33 million $56,495
Jan 18, 2025 $2.38
-17.57%
$2.38 million $60,183
Jan 17, 2025 $2.87
+1.44%
$2.87 million $39,456
Jan 16, 2025 $2.81
-3.97%
$2.81 million $44,008
Jan 15, 2025 $2.93
+28.58%
$2.93 million $118,000
Jan 14, 2025 $2.3
-3.45%
$2.3 million $43,939
Jan 13, 2025 $2.39
-10.24%
$2.39 million $49,162