Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 72.34
-0.02%
$ 99.63 million $ 1.28 million
Yesterday $ 75
+4.81%
$ 103.27 million $ 1.2 million
Aug 16, 2026 $ 71.56
+0.28%
$ 98.95 million $ 686,488
Aug 15, 2026 $ 71.36
+0.42%
$ 98.72 million $ 711,934
Aug 14, 2026 $ 71.06
-5.19%
$ 98.35 million $ 1.13 million
Aug 13, 2026 $ 74.95
+6.02%
$ 103.97 million $ 1.12 million
Aug 12, 2026 $ 70.69
-0.57%
$ 98.39 million $ 1.55 million
Aug 11, 2026 $ 71.09
+6.54%
$ 98.79 million $ 1.35 million
Aug 10, 2026 $ 66.74
-0.40%
$ 93.83 million $ 1.09 million
Aug 9, 2026 $ 67.01
-1.07%
$ 94.28 million $ 653,727
Aug 8, 2026 $ 67.74
+1.17%
$ 95.35 million $ 674,088
Aug 7, 2026 $ 66.95
+5.07%
$ 94.44 million $ 1.31 million
Aug 6, 2026 $ 63.72
+2.96%
$ 90.14 million $ 1.16 million
Aug 5, 2026 $ 61.93
-2.84%
$ 88.74 million $ 2.18 million
Aug 4, 2026 $ 63.77
+5.72%
$ 90.87 million $ 932,612
Aug 3, 2026 $ 60.34
-1.59%
$ 86.44 million $ 1.14 million
Aug 2, 2026 $ 61.32
+1.09%
$ 87.92 million $ 570,497
Aug 1, 2026 $ 60.66
-1.32%
$ 87 million $ 727,696
Jul 31, 2026 $ 61.51
-3.79%
$ 88.29 million $ 1.19 million
Jul 30, 2026 $ 63.93
+3.27%
$ 91.66 million $ 1.11 million
Jul 29, 2026 $ 61.91
-3.65%
$ 89.18 million $ 1.08 million
Jul 28, 2026 $ 64.22
+0.39%
$ 92.92 million $ 1.86 million
Jul 27, 2026 $ 63.97
-0.56%
$ 92.87 million $ 2.16 million
Jul 26, 2026 $ 64.33
+2.59%
$ 93.75 million $ 1.43 million
Jul 25, 2026 $ 62.7
+1.17%
$ 91.43 million $ 1.49 million
Jul 24, 2026 $ 61.98
-0.73%
$ 90.37 million $ 2.16 million
Jul 23, 2026 $ 62.43
-5.59%
$ 91.35 million $ 2.02 million
Jul 22, 2026 $ 66.13
-6.69%
$ 96.4 million $ 2.21 million
Jul 21, 2026 $ 70.87
+6.59%
$ 103.83 million $ 3.4 million
Jul 20, 2026 $ 66.5
+7.95%
$ 99.29 million $ 2.18 million
Jul 19, 2026 $ 61.62
+1.44%
$ 91.99 million $ 1.32 million
Jul 18, 2026 $ 60.75
+0.76%
$ 90.69 million $ 1.34 million
Jul 17, 2026 $ 60.29
-0.15%
$ 90.07 million $ 2.01 million
Jul 16, 2026 $ 60.38
-8.28%
$ 88.63 million $ 2.16 million
Jul 15, 2026 $ 65.83
+4.30%
$ 96.8 million $ 2.31 million
Jul 14, 2026 $ 63.12
+0.96%
$ 92.49 million $ 2.83 million
Jul 13, 2026 $ 62.51
-6.19%
$ 89.65 million $ 2.99 million
Jul 12, 2026 $ 66.64
+0.28%
$ 95.6 million $ 1.32 million
Jul 11, 2026 $ 66.47
-0.03%
$ 95.3 million $ 1.35 million
Jul 10, 2026 $ 66.49
+5.22%
$ 95.36 million $ 3.39 million
Jul 9, 2026 $ 63.19
-0.82%
$ 90.61 million $ 2.03 million
Jul 8, 2026 $ 63.71
-2.55%
$ 90.94 million $ 1.97 million
Jul 7, 2026 $ 65.37
-4.34%
$ 13.76 million $ 1.86 million
Jul 6, 2026 $ 68.32
-1.28%
$ 16.45 million $ 1.96 million
Jul 5, 2026 $ 69.2
+2.34%
$ 16.68 million $ 1.45 million
Jul 4, 2026 $ 67.62
+1.20%
$ 16.38 million $ 1.47 million
Jul 3, 2026 $ 66.8
+2.91%
$ 16.19 million $ 1.51 million
Jul 2, 2026 $ 64.91
+4.02%
$ 15.73 million $ 2.57 million
Jul 1, 2026 $ 62.4
-1.22%
$ 15.12 million $ 2.48 million
Jun 30, 2026 $ 63.17
-17.00%
$ 15.31 million $ 2.29 million
Download