Just a Circle Historical Data

CRCL Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 28, 2025 $ 0.00185
-17.45%
$ 1.85 million $ 3.45 million
Jul 27, 2025 $ 0.00226
-21.85%
$ 2.26 million $ 1.82 million
Jul 26, 2025 $ 0.00299
-0.31%
$ 2.89 million $ 1.99 million
Jul 25, 2025 $ 0.00286
+29.18%
$ 2.86 million $ 3.52 million
Jul 24, 2025 $ 0.00222
-8.38%
$ 2.22 million $ 4.69 million
Jul 23, 2025 $ 0.00233
+5.00%
$ 2.33 million $ 869,818
Jul 22, 2025 $ 0.00187
+42.23%
$ 1.87 million $ 5.3 million
Jul 21, 2025 $ 0.0013
+26.62%
$ 1.3 million $ 6.21 million
Jul 20, 2025 $ 0.00102
-6.44%
$ 1.02 million $ 5.7 million
Jul 19, 2025 $ 0.00109
-6.50%
$ 1.09 million $ 4.5 million
Jul 18, 2025 $ 0.00118
-9.64%
$ 1.18 million $ 8.99 million
Jul 17, 2025 $ 0.0013
-30.33%
$ 1.3 million $ 5.6 million
Jul 16, 2025 $ 0.00187
-14.15%
$ 1.87 million $ 5.29 million
Jul 15, 2025 $ 0.00218
+19.22%
$ 2.18 million $ 3.12 million
Jul 14, 2025 $ 0.00183
-27.00%
$ 1.83 million $ 4.09 million
Jul 13, 2025 $ 0.00251
+11.96%
$ 2.51 million $ 2.65 million
Jul 12, 2025 $ 0.00227
+8.52%
$ 2.27 million $ 3.46 million
Jul 11, 2025 $ 0.0021
-26.33%
$ 2.1 million $ 6.59 million
Jul 10, 2025 $ 0.0029
+30.50%
$ 2.84 million $ 4.96 million
Jul 9, 2025 $ 0.00222
+5.85%
$ 2.22 million $ 4.74 million
Jul 8, 2025 $ 0.00307
+1.46%
$ -- $ 981,175
Download