Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 7
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.

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
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