Just a Circle Historical Data

CRCL
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000239
+0.00%
$ 23,911 $ 2,391
Yesterday $ 0.0000243
+0.18%
$ 24,277 $ 2,223
Apr 24, 2026 $ 0.0000257
+0.00%
$ -- $ 5
Apr 18, 2026 $ 0.0000263
-4.23%
$ 26,329 $ 205
Apr 17, 2026 $ 0.0000276
+0.39%
$ 27,578 $ 1,863
Apr 15, 2026 $ 0.0000243
-1.40%
$ -- $ 445
Apr 14, 2026 $ 0.0000245
-4.14%
$ 24,546 $ 1,102
Apr 5, 2026 $ 0.0000237
+0.00%
$ 23,709 $ 450
Mar 26, 2026 $ 0.0000267
-0.19%
$ -- $ 126
Mar 25, 2026 $ 0.0000267
+0.58%
$ 26,708 $ 2,138
Mar 24, 2026 $ 0.0000268
-11.38%
$ 26,804 $ 8,231
Mar 22, 2026 $ 0.0000271
-4.55%
$ 27,116 $ 290
Mar 20, 2026 $ 0.0000296
+0.00%
$ -- $ 460
Mar 19, 2026 $ 0.0000296
+0.15%
$ 29,590 $ 1,135
Mar 18, 2026 $ 0.0000361
-3.45%
$ -- $ 1,173
Mar 17, 2026 $ 0.0000376
-1.90%
$ 37,579 $ 1,974
Mar 16, 2026 $ 0.0000374
+8.01%
$ -- $ 1,502
Mar 15, 2026 $ 0.0000343
+0.18%
$ -- $ 909
Mar 14, 2026 $ 0.0000341
-1.29%
$ 34,119 $ 1,424
Mar 13, 2026 $ 0.0000341
-3.25%
$ 34,050 $ 1,308
Mar 12, 2026 $ 0.0000351
-11.88%
$ 35,053 $ 1,693
Mar 11, 2026 $ 0.0000399
-12.96%
$ 39,931 $ 8,215
Mar 10, 2026 $ 0.0000464
+97.87%
$ 46,358 $ 87,739
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
Download