Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 84.11
+0.82%
$ 20.38 million $ 1.13 million
Feb 27, 2026 $ 83.42
-3.42%
$ 20.22 million $ 1.7 million
Feb 26, 2026 $ 86.38
+6.24%
$ 20.93 million $ 2.63 million
Feb 25, 2026 $ 81.52
+32.07%
$ 19.75 million $ 3.59 million
Feb 24, 2026 $ 61.72
+1.18%
$ 14.96 million $ 1.35 million
Feb 23, 2026 $ 61
-3.43%
$ 14.78 million $ 1.32 million
Feb 22, 2026 $ 63.16
-0.80%
$ 15.31 million $ 342,982
Feb 21, 2026 $ 63.69
+0.28%
$ 15.43 million $ 380,244
Feb 20, 2026 $ 63.51
+3.03%
$ 15.41 million $ 1.5 million
Feb 19, 2026 $ 61.64
-2.49%
$ 14.94 million $ 1.8 million
Feb 18, 2026 $ 63.21
+2.08%
$ 15.31 million $ 3.1 million
Feb 17, 2026 $ 61.92
+2.37%
$ 15 million $ 2.5 million
Feb 16, 2026 $ 60.49
+0.28%
$ 14.66 million $ 587,228
Feb 15, 2026 $ 60.32
-0.37%
$ 14.62 million $ 440,546
Feb 14, 2026 $ 60.54
+0.12%
$ 14.67 million $ 517,962
Feb 13, 2026 $ 60.47
+6.63%
$ 14.65 million $ 3.68 million
Feb 12, 2026 $ 56.72
-2.20%
$ 13.74 million $ 3.86 million
Feb 11, 2026 $ 57.99
-2.03%
$ 14.02 million $ 3.4 million
Feb 10, 2026 $ 59.2
-1.19%
$ 14.34 million $ 4.1 million
Feb 9, 2026 $ 59.91
+4.29%
$ 14.51 million $ 18.87 million
Feb 8, 2026 $ 57.45
+1.29%
$ 13.92 million $ 739,785
Feb 7, 2026 $ 56.71
-0.63%
$ 13.74 million $ 1.97 million
Feb 6, 2026 $ 57.07
+16.30%
$ 13.83 million $ 27.22 million
Feb 5, 2026 $ 49.08
-10.67%
$ 11.89 million $ 25.89 million
Feb 4, 2026 $ 54.94
-1.50%
$ 13.31 million $ 14.2 million
Feb 3, 2026 $ 55.78
-6.33%
$ 13.52 million $ 14.73 million
Feb 2, 2026 $ 59.55
-4.79%
$ 14.43 million $ 12.23 million
Feb 1, 2026 $ 62.55
-0.74%
$ 15.16 million $ 338,607
Jan 31, 2026 $ 63.02
-1.32%
$ 15.27 million $ 500,482
Jan 30, 2026 $ 63.89
-6.17%
$ 15.48 million $ 13.31 million
Jan 29, 2026 $ 68.09
-6.34%
$ 16.5 million $ 14.32 million
Jan 28, 2026 $ 72.7
+3.76%
$ 17.62 million $ 14.73 million
Jan 27, 2026 $ 70.06
-1.93%
$ 16.98 million $ 4.36 million
Jan 26, 2026 $ 71.44
+1.25%
$ 17.31 million $ 7.36 million
Jan 25, 2026 $ 70.56
-0.90%
$ 17.1 million $ 310,512
Jan 24, 2026 $ 71.2
+0.14%
$ 17.25 million $ 203,822
Jan 23, 2026 $ 71.1
-0.60%
$ 17.23 million $ 8.23 million
Jan 22, 2026 $ 71.52
-2.11%
$ 17.33 million $ 7.56 million
Jan 21, 2026 $ 73.04
+1.10%
$ 17.7 million $ 12.57 million
Jan 20, 2026 $ 72.24
-7.32%
$ 17.51 million $ 5.83 million
Jan 19, 2026 $ 77.95
-0.79%
$ 18.89 million $ 201,908
Jan 18, 2026 $ 78.57
+0.00%
$ 19.02 million $ 102,364
Jan 17, 2026 $ 78.57
-0.20%
$ 19.05 million $ 146,458
Jan 16, 2026 $ 78.73
+1.54%
$ 18.72 million $ 5.36 million
Jan 15, 2026 $ 77.54
-7.74%
$ 17.2 million $ 10.56 million
Jan 14, 2026 $ 84.04
-0.60%
$ 18.06 million $ 17.59 million
Jan 13, 2026 $ 84.54
+2.04%
$ 17.86 million $ 10.19 million
Jan 12, 2026 $ 82.85
-0.40%
$ 18.26 million $ 9.39 million
Jan 11, 2026 $ 83.19
+0.04%
$ 18.34 million $ 162,227
Jan 10, 2026 $ 83.16
-0.08%
$ 18.34 million $ 188,622