Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 102.76
+0.00%
$ 24.92 million $ 1.36 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
Apr 9, 2026 $ 85.55
-8.05%
$ 20.73 million $ 4.62 million
Apr 8, 2026 $ 93.04
-5.92%
$ 22.55 million $ 4.72 million
Apr 7, 2026 $ 98.88
+7.91%
$ 23.96 million $ 5.21 million
Apr 6, 2026 $ 91.63
-0.53%
$ 22.2 million $ 3.54 million
Apr 5, 2026 $ 92.13
+1.63%
$ 22.33 million $ 838,473
Apr 4, 2026 $ 90.66
-0.01%
$ 21.97 million $ 565,078
Apr 3, 2026 $ 90.67
+0.07%
$ 21.97 million $ 825,550
Apr 2, 2026 $ 90.68
+0.01%
$ 21.97 million $ 3.65 million
Apr 1, 2026 $ 90.67
-6.94%
$ 21.97 million $ 2.59 million
Mar 31, 2026 $ 97.44
+8.92%
$ 23.61 million $ 2.61 million
Mar 30, 2026 $ 89.46
-2.93%
$ 21.68 million $ 3.27 million
Mar 29, 2026 $ 92.16
-0.61%
$ 22.33 million $ 534,928
Mar 28, 2026 $ 92.73
-0.03%
$ 22.47 million $ 582,445
Mar 27, 2026 $ 92.76
-5.00%
$ 22.48 million $ 1.86 million
Mar 26, 2026 $ 97.65
-5.75%
$ 23.66 million $ 1.91 million
Mar 25, 2026 $ 103.61
+2.54%
$ 25.11 million $ 2.39 million
Mar 24, 2026 $ 101.05
-19.81%
$ 24.49 million $ 2.9 million
Mar 23, 2026 $ 126.01
+1.21%
$ 30.55 million $ 1.87 million
Mar 22, 2026 $ 124.5
-0.72%
$ 30.14 million $ 589,120
Mar 21, 2026 $ 125.4
-0.91%
$ 30.39 million $ 736,527
Mar 20, 2026 $ 126.55
-0.82%
$ 30.65 million $ 2.07 million
Mar 19, 2026 $ 127.59
-3.31%
$ 30.96 million $ 2.09 million
Mar 18, 2026 $ 131.95
-0.25%
$ 31.98 million $ 1.65 million
Mar 17, 2026 $ 132.28
+3.69%
$ 32.05 million $ 2.02 million
Mar 16, 2026 $ 127.57
+9.33%
$ 30.91 million $ 2.19 million
Mar 15, 2026 $ 116.69
+1.55%
$ 28.28 million $ 1.28 million
Mar 14, 2026 $ 114.9
-0.01%
$ 27.84 million $ 808,993
Mar 13, 2026 $ 114.92
+1.00%
$ 27.85 million $ 2.69 million
Mar 12, 2026 $ 113.79
+2.37%
$ 27.57 million $ 2.19 million
Mar 11, 2026 $ 111.15
-6.47%
$ 26.94 million $ 3.19 million
Mar 10, 2026 $ 118.83
+6.30%
$ 28.78 million $ 3.31 million
Mar 9, 2026 $ 111.69
+16.05%
$ 27.09 million $ 4.75 million
Mar 8, 2026 $ 96.25
-3.19%
$ 23.32 million $ 1.55 million
Mar 7, 2026 $ 99.42
-1.45%
$ 24.09 million $ 968,564
Mar 6, 2026 $ 100.88
-4.16%
$ 24.45 million $ 2.21 million
Mar 5, 2026 $ 105.25
+0.54%
$ 25.5 million $ 2.12 million
Mar 4, 2026 $ 104.68
+6.01%
$ 25.37 million $ 2.5 million
Mar 3, 2026 $ 98.75
+3.62%
$ 23.93 million $ 4.43 million
Mar 2, 2026 $ 95.3
+14.98%
$ 23.09 million $ 3.15 million
Mar 1, 2026 $ 82.88
-1.46%
$ 20.08 million $ 591,009
Download