Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 115.65
+0.00%
$ 28.05 million $ 1.56 million
Yesterday $ 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
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
Download