Just a Circle Historical Data

CRCL Page 3
Download
Date Close Price change Market cap Trading volume
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
Aug 24, 2025 $ 0.00055
-13.43%
$ 537,880 $ 2.79 million
Aug 23, 2025 $ 0.000629
-20.10%
$ 635,698 $ 2.01 million
Aug 22, 2025 $ 0.000757
+10.73%
$ 767,054 $ 4.19 million
Aug 21, 2025 $ 0.000727
-19.36%
$ 727,056 $ 1.52 million
Aug 20, 2025 $ 0.000972
-18.85%
$ 975,705 $ 1.56 million
Aug 19, 2025 $ 0.0012
+20.84%
$ 1.17 million $ 1.95 million
Aug 18, 2025 $ 0.000995
+0.38%
$ 994,733 $ 1.75 million
Aug 17, 2025 $ 0.00091
+30.92%
$ 909,532 $ 1.04 million
Aug 16, 2025 $ 0.000693
-7.24%
$ 692,877 $ 992,166
Aug 15, 2025 $ 0.000657
+31.34%
$ 656,670 $ 2.58 million
Aug 14, 2025 $ 0.000527
-36.45%
$ 510,963 $ 4.62 million
Aug 13, 2025 $ 0.00063
-22.19%
$ 629,955 $ 3.44 million
Aug 12, 2025 $ 0.000815
+38.14%
$ 814,941 $ 2.31 million
Aug 11, 2025 $ 0.000602
-0.05%
$ 602,237 $ 3.42 million
Aug 10, 2025 $ 0.000597
-26.15%
$ 597,178 $ 2.35 million
Aug 9, 2025 $ 0.000812
-18.27%
$ 812,266 $ 2.86 million
Aug 8, 2025 $ 0.001
+2.90%
$ 1 million $ 3.56 million
Aug 7, 2025 $ 0.00105
-1.55%
$ 1.05 million $ 245,496
Aug 6, 2025 $ 0.00106
-18.93%
$ 1.06 million $ 1.42 million
Aug 5, 2025 $ 0.00137
+24.34%
$ 1.37 million $ 1.33 million
Aug 4, 2025 $ 0.0014
-2.04%
$ 1.4 million $ 1.54 million
Aug 3, 2025 $ 0.00143
+39.30%
$ 1.43 million $ 1.07 million
Aug 2, 2025 $ 0.00103
-17.38%
$ 1.02 million $ 1.63 million
Aug 1, 2025 $ 0.00104
+0.96%
$ 1.04 million $ 233,242
Jul 31, 2025 $ 0.00104
+2.08%
$ 1.04 million $ 2.03 million
Jul 30, 2025 $ 0.00103
-29.66%
$ 1.03 million $ 3.22 million
Jul 29, 2025 $ 0.00141
-23.54%
$ 1.41 million $ 2.71 million