Just a Circle Historical Data

CRCL
Download
Date Close Price change Market cap Trading volume
Yesterday $ 0.0000253
+0.00%
$ -- $ 457
Yesterday $ 0.0000253
+0.00%
$ -- $ 457
Jun 26, 2026 $ 0.0000264
+5.83%
$ 26,784 $ 12
Jun 25, 2026 $ 0.0000251
-4.77%
$ 25,113 $ 371
Jun 24, 2026 $ 0.0000263
+1.81%
$ 26,295 $ 2,360
Jun 21, 2026 $ 0.0000298
+0.44%
$ -- $ 285
Jun 20, 2026 $ 0.0000297
+18.39%
$ 29,728 $ 764
Jun 19, 2026 $ 0.0000251
+0.70%
$ 25,075 $ 522
Jun 4, 2026 $ 0.0000222
-0.51%
$ -- $ 268
May 28, 2026 $ 0.0000272
-1.01%
$ -- $ 709
May 27, 2026 $ 0.0000275
-6.10%
$ 27,477 $ 838
May 26, 2026 $ 0.0000318
-9.38%
$ 31,812 $ 497
May 25, 2026 $ 0.000035
+0.59%
$ 34,970 $ 2,346
May 24, 2026 $ 0.0000283
-3.03%
$ 28,305 $ 401
May 22, 2026 $ 0.0000311
-4.00%
$ 31,058 $ 856
May 21, 2026 $ 0.0000319
+0.00%
$ 31,934 $ 4,790
May 16, 2026 $ 0.0000303
-7.06%
$ -- $ 707
May 15, 2026 $ 0.0000326
-2.50%
$ 32,620 $ 1,587
May 12, 2026 $ 0.0000453
-4.40%
$ -- $ 1,895
May 11, 2026 $ 0.0000475
+26.77%
$ 47,458 $ 7,811
May 10, 2026 $ 0.0000377
+11.07%
$ -- $ 1,009
May 9, 2026 $ 0.0000338
-0.59%
$ 33,757 $ 1,661
May 8, 2026 $ 0.0000426
-5.78%
$ -- $ 824
May 7, 2026 $ 0.0000452
+4.25%
$ 45,173 $ 1,713
May 6, 2026 $ 0.0000449
+15.16%
$ 44,879 $ 28,687
May 5, 2026 $ 0.000039
+33.88%
$ 38,978 $ 5,425
May 4, 2026 $ 0.0000291
+0.26%
$ 29,138 $ 3,463
Apr 30, 2026 $ 0.0000239
-1.72%
$ 23,860 $ 201
Apr 29, 2026 $ 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
Download