Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2025 $ 65.83
-8.00%
$ 3.29 million $ 1.21 million
Nov 19, 2025 $ 71.63
-6.94%
$ 3.02 million $ 869,567
Nov 18, 2025 $ 76.52
-0.69%
$ 3.07 million $ 488,080
Nov 17, 2025 $ 77.03
-7.44%
$ 2.74 million $ 138,850
Nov 16, 2025 $ 82.64
-0.96%
$ 2.96 million $ 85,897
Nov 15, 2025 $ 83.5
+1.07%
$ 2.97 million $ 81,325
Nov 14, 2025 $ 82.56
-0.63%
$ 2.2 million $ 209,901
Nov 13, 2025 $ 82.28
-3.44%
$ 2.21 million $ 161,005
Nov 12, 2025 $ 85.97
-13.67%
$ 2.26 million $ 223,636
Nov 11, 2025 $ 99.59
-4.93%
$ 1.95 million $ 92,791
Nov 10, 2025 $ 104.74
+1.24%
$ 2.01 million $ 88,940
Nov 9, 2025 $ 103.48
-2.07%
$ 2.06 million $ 100,733
Nov 8, 2025 $ 105.62
+1.45%
$ 2.1 million $ 82,973
Nov 7, 2025 $ 104.1
+2.77%
$ 1.92 million $ 801,520
Nov 6, 2025 $ 101.3
-10.39%
$ 1.61 million $ 1.01 million
Nov 5, 2025 $ 113.03
+0.76%
$ 1.81 million $ 1.1 million
Nov 4, 2025 $ 112.25
-5.58%
$ 1.67 million $ 110,467
Nov 3, 2025 $ 118.9
-6.85%
$ 1.69 million $ 102,799
Nov 2, 2025 $ 127.62
+0.63%
$ 1.82 million $ 96,041
Nov 1, 2025 $ 126.82
-0.08%
$ 1.81 million $ 113,001
Oct 31, 2025 $ 126.97
+0.78%
$ 1.8 million $ 502,350
Oct 30, 2025 $ 126
-4.22%
$ 1.73 million $ 1 million
Oct 29, 2025 $ 131.55
-3.57%
$ 1.87 million $ 83,716
Oct 28, 2025 $ 136.65
-4.94%
$ 1.94 million $ 383,127
Oct 27, 2025 $ 143.72
+0.87%
$ 2.04 million $ 105,881
Oct 26, 2025 $ 142.68
+1.24%
$ 2.03 million $ 32,907
Oct 25, 2025 $ 141.15
+0.09%
$ 2.01 million $ 33,066
Oct 24, 2025 $ 140.59
+7.73%
$ 2 million $ 87,023
Oct 23, 2025 $ 129.73
+4.04%
$ 1.86 million $ 96,082
Oct 22, 2025 $ 124.73
-3.29%
$ 1.78 million $ 96,499
Oct 21, 2025 $ 129.38
-2.04%
$ 1.69 million $ 96,177
Oct 20, 2025 $ 131.94
+1.52%
$ 1.89 million $ 112,693
Oct 19, 2025 $ 129.78
+2.21%
$ 1.91 million $ 85,603
Oct 18, 2025 $ 126.85
-0.15%
$ 1.86 million $ 83,055
Oct 17, 2025 $ 127.05
-0.52%
$ 1.86 million $ 117,777
Oct 16, 2025 $ 128.32
-4.96%
$ 1.78 million $ 112,778
Oct 15, 2025 $ 135.45
+0.33%
$ 1.88 million $ 125,749
Oct 14, 2025 $ 134.77
-2.63%
$ 1.84 million $ 148,309
Oct 13, 2025 $ 138.4
+1.58%
$ 1.68 million $ 256,837