Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 63.08
-0.01%
$ 15.29 million $ 2.32 million
Yesterday $ 63.17
-17.00%
$ 15.31 million $ 2.29 million
Jun 29, 2026 $ 76.11
+2.54%
$ 18.44 million $ 1.89 million
Jun 28, 2026 $ 74.23
+1.03%
$ 17.99 million $ 1.37 million
Jun 27, 2026 $ 73.47
+0.54%
$ 17.8 million $ 1.32 million
Jun 26, 2026 $ 73.07
+5.68%
$ 17.71 million $ 1.87 million
Jun 25, 2026 $ 69.14
-5.00%
$ 16.75 million $ 2.2 million
Jun 24, 2026 $ 72.78
-4.56%
$ 17.64 million $ 1.71 million
Jun 23, 2026 $ 76.25
-4.07%
$ 18.48 million $ 1.7 million
Jun 22, 2026 $ 79.49
-1.67%
$ 19.26 million $ 1.86 million
Jun 21, 2026 $ 80.84
+0.28%
$ 19.59 million $ 1.33 million
Jun 20, 2026 $ 80.61
+0.68%
$ 19.53 million $ 1.32 million
Jun 19, 2026 $ 80.07
+0.09%
$ 19.4 million $ 1.35 million
Jun 18, 2026 $ 80
-2.13%
$ 19.39 million $ 1.68 million
Jun 17, 2026 $ 81.74
+2.11%
$ 19.81 million $ 2.12 million
Jun 16, 2026 $ 80.05
-4.25%
$ 19.4 million $ 1.75 million
Jun 15, 2026 $ 83.55
+3.05%
$ 20.25 million $ 1.94 million
Jun 14, 2026 $ 81.01
+1.62%
$ 19.65 million $ 1.35 million
Jun 13, 2026 $ 79.72
+1.86%
$ 19.31 million $ 1.4 million
Jun 12, 2026 $ 78.26
-6.30%
$ 18.96 million $ 2.12 million
Jun 11, 2026 $ 83.52
+7.10%
$ 20.24 million $ 1.66 million
Jun 10, 2026 $ 77.98
-2.26%
$ 18.9 million $ 1.86 million
Jun 9, 2026 $ 79.78
-3.28%
$ 19.33 million $ 2.16 million
Jun 8, 2026 $ 82.5
+0.53%
$ 19.99 million $ 1.8 million
Jun 7, 2026 $ 82.06
+4.99%
$ 19.89 million $ 1.76 million
Jun 6, 2026 $ 78.15
-2.68%
$ 18.94 million $ 1.91 million
Jun 5, 2026 $ 80.3
-11.32%
$ 19.46 million $ 2.35 million
Jun 4, 2026 $ 90.55
+0.60%
$ 21.94 million $ 2.18 million
Jun 3, 2026 $ 90.01
-10.43%
$ 21.81 million $ 2.14 million
Jun 2, 2026 $ 100.49
-4.08%
$ 24.35 million $ 2.02 million
Jun 1, 2026 $ 104.77
-7.01%
$ 25.39 million $ 1.52 million
May 31, 2026 $ 112.67
-0.04%
$ 27.29 million $ 898,753
May 30, 2026 $ 112.71
+0.00%
$ 27.32 million $ 730,978
May 29, 2026 $ 112.71
+3.86%
$ 27.31 million $ 1.55 million
May 28, 2026 $ 108.53
+5.80%
$ 26.31 million $ 1.96 million
May 27, 2026 $ 102.58
-1.23%
$ 24.86 million $ 1.35 million
May 26, 2026 $ 103.85
-10.01%
$ 25.17 million $ 2.5 million
May 25, 2026 $ 115.4
-0.16%
$ 27.96 million $ 785,721
May 24, 2026 $ 115.85
+1.05%
$ 28.01 million $ 790,166
May 23, 2026 $ 114.64
+1.71%
$ 27.77 million $ 1.41 million
May 22, 2026 $ 112.71
-2.63%
$ 27.32 million $ 1.54 million
May 21, 2026 $ 115.75
+4.34%
$ 28.05 million $ 1.22 million
May 20, 2026 $ 110.94
-0.32%
$ 26.88 million $ 1.52 million
May 19, 2026 $ 111.27
-0.62%
$ 26.94 million $ 2.1 million
May 18, 2026 $ 112.08
+2.27%
$ 27.13 million $ 2.07 million
May 17, 2026 $ 109.59
-1.13%
$ 26.58 million $ 874,576
May 16, 2026 $ 110.83
-1.23%
$ 26.87 million $ 941,703
May 15, 2026 $ 112.22
-8.74%
$ 27.19 million $ 2.24 million
May 14, 2026 $ 122.97
-2.71%
$ 29.8 million $ 2.31 million
May 13, 2026 $ 126.39
+2.43%
$ 30.63 million $ 2.17 million
Download