Just a Circle Historical Data

CRCL Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 16, 2025 $ 0.000313
-4.86%
$ 312,108 $ 10,148
Sep 15, 2025 $ 0.00033
+4.12%
$ 335,991 $ 31,925
Sep 14, 2025 $ 0.00033
-16.44%
$ 324,796 $ 19,966
Sep 13, 2025 $ 0.000443
+5.92%
$ 443,346 $ 57,668
Sep 12, 2025 $ 0.000418
+18.84%
$ 418,173 $ 46,440
Sep 11, 2025 $ 0.000351
+4.23%
$ 351,449 $ 40,021
Sep 10, 2025 $ 0.000338
-11.22%
$ 337,565 $ 34,634
Sep 9, 2025 $ 0.000381
+14.40%
$ 380,850 $ 156,909
Sep 8, 2025 $ 0.000339
+21.37%
$ 339,204 $ 55,456
Sep 7, 2025 $ 0.000279
-13.67%
$ 278,731 $ 52,006
Sep 6, 2025 $ 0.000325
-4.56%
$ 325,352 $ 13,505
Sep 5, 2025 $ 0.000345
+3.60%
$ 345,108 $ 12,216
Sep 4, 2025 $ 0.00036
-8.13%
$ 342,023 $ 16,761
Sep 3, 2025 $ 0.000394
-6.00%
$ 388,713 $ 25,673
Sep 2, 2025 $ 0.000402
-4.47%
$ 419,370 $ 37,043
Sep 1, 2025 $ 0.000426
-8.60%
$ 425,655 $ 25,704
Aug 31, 2025 $ 0.000508
+5.13%
$ 507,651 $ 53,773
Aug 30, 2025 $ 0.000425
+0.98%
$ -- $ 94,563
Aug 29, 2025 $ 0.000424
+15.34%
$ 423,609 $ 83,371
Aug 28, 2025 $ 0.000368
+1.36%
$ 368,125 $ 27,785
Aug 27, 2025 $ 0.000347
-11.73%
$ 365,164 $ 39,545
Aug 26, 2025 $ 0.000408
-6.58%
$ 393,876 $ 1.9 million
Aug 25, 2025 $ 0.00048
-13.56%
$ 431,049 $ 3.06 million