Circle (Reality Tokenized) Historical Data

rCRCL
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 62.54
+0.21%
$ -- $ 453.91 million
Jul 23, 2026 $ 62.41
-5.65%
$ 1.27 million $ 450.96 million
Jul 22, 2026 $ 66.15
-6.63%
$ 1.34 million $ 650.16 million
Jul 21, 2026 $ 70.85
+6.85%
$ 1.43 million $ 830.75 million
Jul 20, 2026 $ 66.3
+8.46%
$ 1.35 million $ 833.25 million
Jul 19, 2026 $ 61.13
+0.63%
$ 1.24 million $ 71,425
Jul 18, 2026 $ 60.75
+0.73%
$ 1.23 million $ 14,456
Jul 17, 2026 $ 60.31
-0.36%
$ 1.22 million $ 375.29 million
Jul 16, 2026 $ 60.53
-8.12%
$ 1.23 million $ 606.61 million
Jul 15, 2026 $ 65.88
+4.22%
$ 1.33 million $ 843.39 million
Jul 14, 2026 $ 63.2
+1.27%
$ 1.28 million $ 977.75 million
Jul 13, 2026 $ 62.41
-6.02%
$ 1.27 million $ 820.53 million
Jul 12, 2026 $ 66.41
-0.18%
$ 1.34 million $ 58,966
Jul 11, 2026 $ 66.53
-0.61%
$ 1.35 million $ 2.51 billion
Jul 10, 2026 $ 68.01
+7.66%
$ -- $ 970.64 million
Jul 9, 2026 $ 63.17
-0.94%
$ 1.28 million $ 593.53 million
Jul 8, 2026 $ 63.77
-2.15%
$ 1.29 million $ 539.62 million
Jul 7, 2026 $ 65.17
-4.72%
$ 1.32 million $ 558.73 million
Jul 6, 2026 $ 68.4
-0.54%
$ 1.39 million $ 886.57 million
Jul 5, 2026 $ 68.77
+2.44%
$ 1.38 million $ 66,079
Jul 4, 2026 $ 67.13
+1.13%
$ 1.36 million $ 125,941
Jul 3, 2026 $ 66.38
+2.28%
$ 1.35 million $ 1.17 billion
Jul 2, 2026 $ 64.89
+4.11%
$ 2.29 million $ 1.17 billion
Jul 1, 2026 $ 62.33
-1.17%
$ 1.26 million $ 1.58 billion
Jun 30, 2026 $ 63.06
-17.00%
$ 1.28 million $ 2.5 billion
Jun 29, 2026 $ 75.98
+3.97%
$ 1.54 million $ 684.8 million
Jun 28, 2026 $ 73.08
+0.00%
$ -- $ 1.05 billion
Jun 27, 2026 $ 73.08
-0.05%
$ -- $ 1.05 billion
Jun 26, 2026 $ 73.12
+5.62%
$ -- $ 1.05 billion
Jun 25, 2026 $ 69.22
-4.71%
$ -- $ 754.13 million
Jun 24, 2026 $ 72.64
-4.62%
$ -- $ 812.67 million
Jun 23, 2026 $ 76.18
-4.33%
$ -- $ 675.15 million
Jun 22, 2026 $ 79.63
-0.35%
$ -- $ 784.83 million
Jun 21, 2026 $ 79.91
+0.00%
$ -- $ 45.28 million
Jun 20, 2026 $ 79.91
+0.00%
$ -- $ 45.28 million
Jun 19, 2026 $ 79.91
+0.00%
$ -- $ 1.18 billion
Jun 18, 2026 $ 79.91
-2.20%
$ -- $ 1.18 billion
Jun 17, 2026 $ 81.71
+1.91%
$ -- $ 810.67 million
Jun 16, 2026 $ 80.18
-4.35%
$ -- $ 796.58 million
Jun 15, 2026 $ 83.83
+6.99%
$ -- $ 1.31 billion
Jun 14, 2026 $ 78.35
+0.00%
$ -- $ 50.47 million
Jun 13, 2026 $ 78.35
+0.00%
$ -- $ 982.43 million
Jun 12, 2026 $ 78.35
-6.45%
$ -- $ 982.27 million
Jun 11, 2026 $ 83.75
+7.59%
$ -- $ 726.78 million
Jun 10, 2026 $ 77.85
-2.35%
$ -- $ 680.29 million
Jun 9, 2026 $ 79.71
-3.41%
$ -- $ 1.11 billion
Jun 8, 2026 $ 82.52
+2.79%
$ -- $ 877.63 million
Jun 7, 2026 $ 80.28
+0.00%
$ -- $ 108.72 million
Jun 6, 2026 $ 80.28
+0.05%
$ -- $ 2.04 billion
Jun 5, 2026 $ 80.24
-11.46%
$ -- $ 2.04 billion
Download