Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 83.22
+1.48%
$ 18.22 million $ 7.7 million
Jan 8, 2026 $ 82.02
+1.40%
$ 17.89 million $ 9 million
Jan 7, 2026 $ 80.89
-5.17%
$ 17.45 million $ 7.2 million
Jan 6, 2026 $ 85.29
-0.09%
$ 18.16 million $ 9.18 million
Jan 5, 2026 $ 85.36
+1.76%
$ 19.1 million $ 10.23 million
Jan 4, 2026 $ 83.89
+0.06%
$ 18.77 million $ 215,503
Jan 3, 2026 $ 83.84
+0.18%
$ 18.76 million $ 248,870
Jan 2, 2026 $ 83.69
+5.92%
$ 18.24 million $ 10.21 million
Jan 1, 2026 $ 79.01
+0.38%
$ 16.73 million $ 198,757
Dec 31, 2025 $ 78.81
-1.34%
$ 16.66 million $ 1.2 million
Dec 30, 2025 $ 79.83
-0.16%
$ 16.6 million $ 1.13 million
Dec 29, 2025 $ 79.81
-0.95%
$ 16.56 million $ 1.82 million
Dec 28, 2025 $ 80.6
+0.00%
$ 16.21 million $ 184,359
Dec 27, 2025 $ 80.65
+0.26%
$ 16.22 million $ 235,976
Dec 26, 2025 $ 80.91
-2.12%
$ 15.96 million $ 1.4 million
Dec 25, 2025 $ 82.67
+0.01%
$ 16.13 million $ 200,801
Dec 24, 2025 $ 82.68
+0.05%
$ 16.1 million $ 1.12 million
Dec 23, 2025 $ 82.72
-4.96%
$ 4.04 million $ 1.68 million
Dec 22, 2025 $ 87.12
+0.87%
$ 4.42 million $ 2.19 million
Dec 21, 2025 $ 86.3
-0.02%
$ 4.39 million $ 220,084
Dec 20, 2025 $ 86.32
+0.24%
$ 4.39 million $ 370,552
Dec 19, 2025 $ 85.95
+5.72%
$ 4.44 million $ 2.06 million
Dec 18, 2025 $ 81.19
+2.16%
$ 4.24 million $ 2.72 million
Dec 17, 2025 $ 79.41
-4.25%
$ 4.09 million $ 2.62 million
Dec 16, 2025 $ 83.36
+10.72%
$ 4.23 million $ 2.8 million
Dec 15, 2025 $ 75.05
-9.51%
$ 3.77 million $ 3.58 million
Dec 14, 2025 $ 82.69
-0.70%
$ 4.16 million $ 213,183
Dec 13, 2025 $ 83.2
+0.35%
$ 4.18 million $ 456,595
Dec 12, 2025 $ 82.92
-6.33%
$ 4.12 million $ 3.07 million
Dec 11, 2025 $ 88.51
+1.45%
$ 4.53 million $ 2.67 million
Dec 10, 2025 $ 87.25
-1.51%
$ 4.47 million $ 2.55 million
Dec 9, 2025 $ 88.58
+5.68%
$ 4.53 million $ 2.38 million
Dec 8, 2025 $ 83.81
-1.68%
$ 4.29 million $ 1.94 million
Dec 7, 2025 $ 85.28
+0.79%
$ 4.37 million $ 213,204
Dec 6, 2025 $ 84.61
-0.70%
$ 4.33 million $ 247,389
Dec 5, 2025 $ 85.21
-2.22%
$ 4.33 million $ 2 million
Dec 4, 2025 $ 87.15
+0.86%
$ 4.43 million $ 2.39 million
Dec 3, 2025 $ 86.35
+10.48%
$ 4.95 million $ 3.38 million
Dec 2, 2025 $ 78.16
+1.81%
$ 4.48 million $ 1.7 million
Dec 1, 2025 $ 76.8
-2.88%
$ 4.41 million $ 1.74 million
Nov 30, 2025 $ 79.09
+0.25%
$ 4.35 million $ 186,373
Nov 29, 2025 $ 79.29
-0.44%
$ 4.34 million $ 204,516
Nov 28, 2025 $ 79.52
+7.97%
$ 4.44 million $ 1.38 million
Nov 27, 2025 $ 73.86
+0.73%
$ 4.11 million $ 243,281
Nov 26, 2025 $ 72.75
+3.51%
$ 3.96 million $ 964,111
Nov 25, 2025 $ 70.04
-4.67%
$ 3.78 million $ 747,012
Nov 24, 2025 $ 73.74
+0.90%
$ 3.89 million $ 217,340
Nov 23, 2025 $ 73.22
+1.47%
$ 3.84 million $ 166,491
Nov 22, 2025 $ 70.64
-2.50%
$ 3.8 million $ 163,773
Nov 21, 2025 $ 72.28
+8.05%
$ 3.81 million $ 849,658