Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Oct 12, 2025 $136.25
+2.78%
$1.61 million $85,389
Oct 11, 2025 $132.56
-0.47%
$1.57 million $94,384
Oct 10, 2025 $133.18
-11.73%
$1.51 million $117,223
Oct 9, 2025 $150.88
-0.20%
$1.7 million $107,646
Oct 8, 2025 $151.06
+1.34%
$1.69 million $84,552
Oct 7, 2025 $149.06
-0.42%
$1.75 million $94,611
Oct 6, 2025 $149.69
+1.68%
$1.75 million $777,396
Oct 5, 2025 $147.22
+1.80%
$1.48 million $80,331
Oct 4, 2025 $144.6
-0.88%
$1.45 million $77,958
Oct 3, 2025 $146.32
-1.08%
$1.47 million $83,258
Oct 2, 2025 $147.9
+12.82%
$1.45 million $86,496
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