Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 111.27
+0.00%
$ 27.02 million $ 1.67 million
Yesterday $ 108.53
+5.80%
$ 26.31 million $ 1.96 million
May 27, 2026 $ 102.58
-1.23%
$ 24.86 million $ 1.35 million
May 26, 2026 $ 103.85
-10.01%
$ 25.17 million $ 2.5 million
May 25, 2026 $ 115.4
-0.16%
$ 27.96 million $ 785,721
May 24, 2026 $ 115.85
+1.05%
$ 28.01 million $ 790,166
May 23, 2026 $ 114.64
+1.71%
$ 27.77 million $ 1.41 million
May 22, 2026 $ 112.71
-2.63%
$ 27.32 million $ 1.54 million
May 21, 2026 $ 115.75
+4.34%
$ 28.05 million $ 1.22 million
May 20, 2026 $ 110.94
-0.32%
$ 26.88 million $ 1.52 million
May 19, 2026 $ 111.27
-0.62%
$ 26.94 million $ 2.1 million
May 18, 2026 $ 112.08
+2.27%
$ 27.13 million $ 2.07 million
May 17, 2026 $ 109.59
-1.13%
$ 26.58 million $ 874,576
May 16, 2026 $ 110.83
-1.23%
$ 26.87 million $ 941,703
May 15, 2026 $ 112.22
-8.74%
$ 27.19 million $ 2.24 million
May 14, 2026 $ 122.97
-2.71%
$ 29.8 million $ 2.31 million
May 13, 2026 $ 126.39
+2.43%
$ 30.63 million $ 2.17 million
May 12, 2026 $ 123.57
-5.69%
$ 29.94 million $ 2.69 million
May 11, 2026 $ 131.03
+10.89%
$ 31.75 million $ 3.39 million
May 10, 2026 $ 118.16
+1.56%
$ 28.63 million $ 913,486
May 9, 2026 $ 116.36
+0.26%
$ 28.2 million $ 804,247
May 8, 2026 $ 116.07
+3.21%
$ 28.13 million $ 1.68 million
May 7, 2026 $ 112.46
-6.78%
$ 27.25 million $ 2.54 million
May 6, 2026 $ 120.64
+5.43%
$ 29.23 million $ 2.18 million
May 5, 2026 $ 114.56
-5.35%
$ 27.76 million $ 2.47 million
May 4, 2026 $ 121.03
+19.89%
$ 29.33 million $ 2.4 million
May 3, 2026 $ 100.95
-0.22%
$ 24.46 million $ 631,799
May 2, 2026 $ 101.18
+0.40%
$ 24.52 million $ 707,139
May 1, 2026 $ 100.78
+10.51%
$ 24.42 million $ 1.61 million
Apr 30, 2026 $ 91.19
-5.09%
$ 22.09 million $ 1.38 million
Apr 29, 2026 $ 96.08
+2.64%
$ 23.29 million $ 1.4 million
Apr 28, 2026 $ 93.61
-2.40%
$ 22.69 million $ 1.21 million
Apr 27, 2026 $ 95.9
-4.23%
$ 23.24 million $ 1.23 million
Apr 26, 2026 $ 100.23
+1.04%
$ 24.27 million $ 765,553
Apr 25, 2026 $ 99.2
-0.17%
$ 24.04 million $ 647,721
Apr 24, 2026 $ 99.38
-1.07%
$ 24.08 million $ 1.31 million
Apr 23, 2026 $ 100.45
-3.09%
$ 24.34 million $ 1.23 million
Apr 22, 2026 $ 103.65
+5.63%
$ 25.11 million $ 1.51 million
Apr 21, 2026 $ 98.12
-6.53%
$ 23.77 million $ 1.47 million
Apr 20, 2026 $ 104.98
+4.43%
$ 25.43 million $ 2.16 million
Apr 19, 2026 $ 100.53
-1.96%
$ 24.34 million $ 1.05 million
Apr 18, 2026 $ 102.54
-2.27%
$ 24.85 million $ 1.35 million
Apr 17, 2026 $ 104.92
-1.42%
$ 25.42 million $ 2.22 million
Apr 16, 2026 $ 106.44
-0.36%
$ 25.81 million $ 1.56 million
Apr 15, 2026 $ 106.84
+0.87%
$ 25.86 million $ 2.35 million
Apr 14, 2026 $ 105.9
+6.11%
$ 25.67 million $ 3.13 million
Apr 13, 2026 $ 99.76
+16.05%
$ 24.15 million $ 3.96 million
Apr 12, 2026 $ 85.96
-2.77%
$ 20.8 million $ 822,780
Apr 11, 2026 $ 88.41
+0.19%
$ 21.4 million $ 712,817
Apr 10, 2026 $ 88.26
+3.17%
$ 21.39 million $ 1.97 million
Download