Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $ 71.47
+0.18%
$ 106.27 million $ 3.47 million
Yesterday $ 66.5
+7.95%
$ 99.29 million $ 2.18 million
Jul 19, 2026 $ 61.62
+1.44%
$ 91.99 million $ 1.32 million
Jul 18, 2026 $ 60.75
+0.76%
$ 90.69 million $ 1.34 million
Jul 17, 2026 $ 60.29
-0.15%
$ 90.07 million $ 2.01 million
Jul 16, 2026 $ 60.38
-8.28%
$ 88.63 million $ 2.16 million
Jul 15, 2026 $ 65.83
+4.30%
$ 96.8 million $ 2.31 million
Jul 14, 2026 $ 63.12
+0.96%
$ 92.49 million $ 2.83 million
Jul 13, 2026 $ 62.51
-6.19%
$ 89.65 million $ 2.99 million
Jul 12, 2026 $ 66.64
+0.28%
$ 95.6 million $ 1.32 million
Jul 11, 2026 $ 66.47
-0.03%
$ 95.3 million $ 1.35 million
Jul 10, 2026 $ 66.49
+5.22%
$ 95.36 million $ 3.39 million
Jul 9, 2026 $ 63.19
-0.82%
$ 90.61 million $ 2.03 million
Jul 8, 2026 $ 63.71
-2.55%
$ 90.94 million $ 1.97 million
Jul 7, 2026 $ 65.37
-4.34%
$ 13.76 million $ 1.86 million
Jul 6, 2026 $ 68.32
-1.28%
$ 16.45 million $ 1.96 million
Jul 5, 2026 $ 69.2
+2.34%
$ 16.68 million $ 1.45 million
Jul 4, 2026 $ 67.62
+1.20%
$ 16.38 million $ 1.47 million
Jul 3, 2026 $ 66.8
+2.91%
$ 16.19 million $ 1.51 million
Jul 2, 2026 $ 64.91
+4.02%
$ 15.73 million $ 2.57 million
Jul 1, 2026 $ 62.4
-1.22%
$ 15.12 million $ 2.48 million
Jun 30, 2026 $ 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
Download