Just a Circle Historical Data

CRCL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2026 $ 0.0000245
+13.67%
$ 24,495 $ 1,187
Mar 8, 2026 $ 0.0000216
-2.21%
$ 21,621 $ 1,505
Mar 7, 2026 $ 0.0000262
+0.04%
$ 26,240 $ 603
Mar 6, 2026 $ 0.0000263
-28.52%
$ 26,280 $ 3,289
Mar 5, 2026 $ 0.0000353
-1.11%
$ -- $ 1,635
Mar 4, 2026 $ 0.0000367
+12.93%
$ 36,712 $ 1,890
Mar 3, 2026 $ 0.0000316
+37.57%
$ 31,602 $ 4,170
Mar 2, 2026 $ 0.0000231
+0.66%
$ 23,120 $ 2,558
Feb 27, 2026 $ 0.0000219
-4.64%
$ -- $ 1,597
Feb 26, 2026 $ 0.000021
+3.71%
$ 20,971 $ 1,518
Feb 25, 2026 $ 0.0000204
-13.34%
$ 20,414 $ 5,690
Feb 21, 2026 $ 0.0000177
+0.00%
$ -- $ 297
Feb 8, 2026 $ 0.0000201
+0.22%
$ -- $ 643
Jan 27, 2026 $ 0.0000336
+0.39%
$ -- $ 2,735
Jan 26, 2026 $ 0.0000335
-6.95%
$ 33,492 $ 5,672
Jan 17, 2026 $ 0.0000395
-0.75%
$ -- $ 2,523
Jan 16, 2026 $ 0.0000399
+0.19%
$ 39,810 $ 2,970
Jan 5, 2026 $ 0.0000448
-16.71%
$ 44,639 $ 2,639
Jan 4, 2026 $ 0.0000538
-7.48%
$ 53,843 $ 17,264
Dec 19, 2025 $ 0.000033
+0.00%
$ -- $ 1,065
Dec 18, 2025 $ 0.0000325
-6.97%
$ 32,527 $ 2,927
Dec 1, 2025 $ 0.0000383
-5.97%
$ -- $ 546
Nov 30, 2025 $ 0.0000407
-3.27%
$ 41,333 $ 4,271
Nov 21, 2025 $ 0.0000449
-5.03%
$ 44,867 $ 2,395
Nov 20, 2025 $ 0.0000476
+16.74%
$ 47,816 $ 4,809
Nov 19, 2025 $ 0.0000378
-1.96%
$ 37,773 $ 3,074
Nov 13, 2025 $ 0.0000659
-0.19%
$ -- $ 1,374
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