Just a Circle Historical Data

CRCL Page 2
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.0000663
-1.12%
$ 66,185 $ 5,171
Nov 11, 2025 $ 0.0000646
-10.50%
$ 64,551 $ 3,059
Nov 10, 2025 $ 0.0000812
-0.87%
$ 81,234 $ 2,903
Nov 9, 2025 $ 0.0000821
+7.44%
$ 82,143 $ 1,879
Nov 8, 2025 $ 0.0000766
-9.54%
$ 76,551 $ 7,791
Nov 7, 2025 $ 0.0000882
+3.19%
$ 88,148 $ 1,663
Nov 6, 2025 $ 0.0000861
-17.39%
$ 86,071 $ 2,639
Nov 5, 2025 $ 0.000104
+0.00%
$ 104,126 $ 5,197
Nov 4, 2025 $ 0.0000993
+2.12%
$ -- $ 2,213
Nov 3, 2025 $ 0.0000973
-25.24%
$ 97,335 $ 3,724
Nov 2, 2025 $ 0.000129
+7.67%
$ 129,297 $ 6,940
Nov 1, 2025 $ 0.00012
+7.82%
$ 120,440 $ 5,934
Oct 31, 2025 $ 0.000108
+1.76%
$ 108,295 $ 1,327
Oct 30, 2025 $ 0.000106
-7.03%
$ 106,492 $ 10,022
Oct 29, 2025 $ 0.000114
+11.88%
$ 114,295 $ 5,560
Oct 28, 2025 $ 0.000104
-4.82%
$ 102,332 $ 8,678
Oct 24, 2025 $ 0.0000951
-0.85%
$ 95,104 $ 713
Oct 23, 2025 $ 0.0000954
+6.00%
$ 95,744 $ 5,282
Oct 21, 2025 $ 0.000105
-8.44%
$ -- $ 1,461
Oct 20, 2025 $ 0.000114
-1.28%
$ 114,826 $ 2,050
Oct 19, 2025 $ 0.00011
-0.23%
$ -- $ 938
Oct 18, 2025 $ 0.000109
-8.74%
$ 110,579 $ 3,008
Oct 17, 2025 $ 0.000121
+0.23%
$ 120,320 $ 4,292
Oct 14, 2025 $ 0.000129
-3.54%
$ -- $ 2,273
Oct 13, 2025 $ 0.000134
+9.81%
$ 133,647 $ 3,986
Oct 12, 2025 $ 0.000125
+24.37%
$ 124,949 $ 4,585
Oct 11, 2025 $ 0.000104
+0.00%
$ -- $ 4,523
Oct 10, 2025 $ 0.000156
+0.23%
$ -- $ 1,835
Oct 9, 2025 $ 0.000155
-2.56%
$ 154,752 $ 3,357
Oct 7, 2025 $ 0.000152
-11.30%
$ -- $ 5,554
Oct 6, 2025 $ 0.000177
-0.92%
$ 176,969 $ 4,639
Oct 5, 2025 $ 0.000178
-11.90%
$ 178,481 $ 6,783
Oct 4, 2025 $ 0.000204
+3.98%
$ 204,481 $ 7,952
Oct 3, 2025 $ 0.000243
-10.70%
$ 204,232 $ 38,896
Oct 2, 2025 $ 0.000271
+65.40%
$ 271,224 $ 45,769
Oct 1, 2025 $ 0.000161
+14.10%
$ 163,267 $ 11,023
Sep 30, 2025 $ 0.000142
-0.64%
$ 140,773 $ 11,675
Sep 29, 2025 $ 0.000149
+4.09%
$ 148,871 $ 25,603
Sep 28, 2025 $ 0.000149
-3.77%
$ 144,731 $ 9,271
Sep 27, 2025 $ 0.000155
-10.63%
$ 154,621 $ 6,616
Sep 26, 2025 $ 0.000156
+21.08%
$ 172,198 $ 16,641
Sep 25, 2025 $ 0.000132
-21.86%
$ 130,480 $ 8,263
Sep 24, 2025 $ 0.000168
+1.68%
$ 168,498 $ 11,990
Sep 23, 2025 $ 0.000161
+8.48%
$ 164,470 $ 27,642
Sep 22, 2025 $ 0.000161
-23.91%
$ 161,241 $ 20,221
Sep 21, 2025 $ 0.000217
-26.65%
$ 207,078 $ 31,022
Sep 20, 2025 $ 0.000275
-5.80%
$ 276,176 $ 11,371
Sep 19, 2025 $ 0.000263
-9.15%
$ 291,626 $ 21,258
Sep 18, 2025 $ 0.000295
-21.09%
$ 288,134 $ 21,330
Sep 17, 2025 $ 0.000348
+11.77%
$ 369,938 $ 14,933