Circle Internet Group Inc Tokenized by Sailing Historical Data

CRCLs
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $ 91.34
-16.53%
$ 9,310 $ 547
Mar 16, 2026 $ 123.26
+2.98%
$ -- $ 164
Mar 11, 2026 $ 116.18
-2.27%
$ 11,842 $ 183
Mar 10, 2026 $ 113.87
+0.39%
$ -- $ 79
Mar 9, 2026 $ 113.28
+4.28%
$ 11,546 $ 215
Mar 6, 2026 $ 104.12
+0.41%
$ -- $ 109
Mar 5, 2026 $ 104.33
-2.43%
$ 10,634 $ 203
Feb 19, 2026 $ 59.92
-2.60%
$ -- $ 619
Feb 17, 2026 $ 58.18
+0.57%
$ -- $ 233
Feb 15, 2026 $ 57.49
-2.99%
$ 7,592 $ 155
Feb 14, 2026 $ 60.42
+0.82%
$ -- $ 49
Feb 13, 2026 $ 59.27
+2.95%
$ -- $ 160
Feb 12, 2026 $ 56.39
-4.20%
$ 4,495 $ 459
Feb 11, 2026 $ 57.88
-1.52%
$ -- $ 31
Feb 10, 2026 $ 58.3
-1.64%
$ -- $ 831
Feb 9, 2026 $ 59.64
+3.81%
$ 3,798 $ 478
Feb 8, 2026 $ 58.57
-0.14%
$ -- $ 39
Feb 7, 2026 $ 57.89
+0.10%
$ 3,686 $ 34
Feb 6, 2026 $ 57.48
+19.19%
$ -- $ 2,016
Feb 5, 2026 $ 48.62
-13.29%
$ 3,266 $ 1,267
Feb 4, 2026 $ 58.02
-3.79%
$ 3,725 $ 539
Feb 3, 2026 $ 60.7
-0.54%
$ 5,165 $ 2,173
Feb 2, 2026 $ 63.41
+9.79%
$ -- $ 2,069
Feb 1, 2026 $ 58
-1.86%
$ -- $ 113
Jan 31, 2026 $ 62.65
-1.55%
$ -- $ 204
Jan 28, 2026 $ 73.46
+1.71%
$ 6,617 $ 993
Jan 27, 2026 $ 71.44
-0.30%
$ -- $ 275
Jan 26, 2026 $ 71.09
+1.29%
$ -- $ 74
Jan 25, 2026 $ 68.67
-1.50%
$ 5,893 $ 112
Jan 23, 2026 $ 71.27
-0.27%
$ 5,853 $ 243
Jan 22, 2026 $ 71.77
+0.00%
$ -- $ 4,741
Jan 16, 2026 $ 78.98
+2.53%
$ 7,118 $ 626
Jan 15, 2026 $ 77.55
-6.86%
$ 5,490 $ 1,607
Jan 14, 2026 $ 83.4
-2.61%
$ 5,441 $ 2,528
Jan 13, 2026 $ 85.37
+2.62%
$ 5,092 $ 1,055
Jan 12, 2026 $ 82.02
+0.46%
$ -- $ 95
Jan 8, 2026 $ 80.7
+1.43%
$ -- $ 495
Jan 7, 2026 $ 81.57
-0.74%
$ 5,141 $ 118
Jan 6, 2026 $ 84.61
-1.96%
$ -- $ 614
Jan 5, 2026 $ 86.69
+0.28%
$ 5,112 $ 224
Jan 2, 2026 $ 83.1
+2.16%
$ -- $ 411
Dec 20, 2025 $ 85.14
-0.09%
$ -- $ 6,165
Dec 19, 2025 $ 84.49
+2.25%
$ 3,903 $ 5,694
Dec 18, 2025 $ 82.26
+0.94%
$ -- $ 4,295
Dec 17, 2025 $ 79.31
-1.73%
$ -- $ 3,177
Download