Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Mar 20, 2026 $126.55
-0.82%
$30.65 million $2.07 million
Mar 19, 2026 $127.59
-3.31%
$30.96 million $2.09 million
Mar 18, 2026 $131.95
-0.25%
$31.98 million $1.65 million
Mar 17, 2026 $132.28
+3.69%
$32.05 million $2.02 million
Mar 16, 2026 $127.57
+9.33%
$30.91 million $2.19 million
Mar 15, 2026 $116.69
+1.55%
$28.28 million $1.28 million
Mar 14, 2026 $114.9
-0.01%
$27.84 million $808,993
Mar 13, 2026 $114.92
+1.00%
$27.85 million $2.69 million
Mar 12, 2026 $113.79
+2.37%
$27.57 million $2.19 million
Mar 11, 2026 $111.15
-6.47%
$26.94 million $3.19 million
Mar 10, 2026 $118.83
+6.30%
$28.78 million $3.31 million
Mar 9, 2026 $111.69
+16.05%
$27.09 million $4.75 million
Mar 8, 2026 $96.25
-3.19%
$23.32 million $1.55 million
Mar 7, 2026 $99.42
-1.45%
$24.09 million $968,564
Mar 6, 2026 $100.88
-4.16%
$24.45 million $2.21 million
Mar 5, 2026 $105.25
+0.54%
$25.5 million $2.12 million
Mar 4, 2026 $104.68
+6.01%
$25.37 million $2.5 million
Mar 3, 2026 $98.75
+3.62%
$23.93 million $4.43 million
Mar 2, 2026 $95.3
+14.98%
$23.09 million $3.15 million
Mar 1, 2026 $82.88
-1.46%
$20.08 million $591,009
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