Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 130.9
-1.56%
$ 1.29 million $ 82,809
Sep 30, 2025 $ 133.1
-1.08%
$ 1.31 million $ 77,610
Sep 29, 2025 $ 134.51
+4.97%
$ 1.31 million $ 86,676
Sep 28, 2025 $ 127.73
+1.27%
$ 1.4 million $ 81,839
Sep 27, 2025 $ 126.33
-0.28%
$ 1.38 million $ 78,787
Sep 26, 2025 $ 127.13
+0.80%
$ 1.38 million $ 81,479
Sep 25, 2025 $ 126.2
-4.48%
$ 1.39 million $ 128,488
Sep 24, 2025 $ 131.69
-0.99%
$ 1.62 million $ 105,998
Sep 23, 2025 $ 132.86
-3.15%
$ 1.35 million $ 90,990
Sep 22, 2025 $ 137.15
-5.10%
$ 1.45 million $ 141,214
Sep 21, 2025 $ 144.34
-0.27%
$ 1.2 million $ 107,375
Sep 20, 2025 $ 144.71
+0.50%
$ 1.21 million $ 110,375
Sep 19, 2025 $ 143.86
+1.46%
$ 1.25 million $ 310,593
Sep 18, 2025 $ 141.41
+6.32%
$ 1.22 million $ 698,928
Sep 17, 2025 $ 132.39
-2.29%
$ 1.19 million $ 482,343
Sep 16, 2025 $ 135.46
+1.23%
$ 1.1 million $ 79,029
Sep 15, 2025 $ 133.53
+8.45%
$ 1.23 million $ 64,859
Sep 14, 2025 $ 123.92
-1.41%
$ 852,867 $ 57,700
Sep 13, 2025 $ 125.55
-0.88%
$ 868,950 $ 59,387
Sep 12, 2025 $ 126.84
-5.03%
$ 876,924 $ 75,282
Sep 11, 2025 $ 133.51
+16.48%
$ 765,801 $ 81,146
Sep 10, 2025 $ 114.36
-3.02%
$ 667,248 $ 67,182
Sep 9, 2025 $ 118.06
+4.61%
$ 446,399 $ 59,704
Sep 8, 2025 $ 112.65
+0.57%
$ 411,285 $ 62,428
Sep 7, 2025 $ 112.02
-2.62%
$ 354,202 $ 57,047
Sep 6, 2025 $ 115.03
+0.97%
$ 363,683 $ 59,548
Sep 5, 2025 $ 113.78
-2.54%
$ 359,787 $ 60,534
Sep 4, 2025 $ 117.11
-0.31%
$ 249,884 $ 58,271
Download