Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Today $88.76
+0.06%
$108.88 million $1.89 million
Yesterday $94.74
+8.41%
$116.52 million $1.88 million
Aug 30, 2026 $89.02
+1.07%
$109.81 million $788,027
Aug 29, 2026 $88.08
+1.58%
$110.77 million $1.09 million
Aug 28, 2026 $86.69
-8.57%
$109.1 million $1.93 million
Aug 27, 2026 $94.82
+4.49%
$118.12 million $2.65 million
Aug 26, 2026 $90.09
-1.29%
$116.27 million $2.83 million
Aug 25, 2026 $91.27
+4.07%
$117.67 million $3.3 million
Aug 24, 2026 $87.69
-1.94%
$114.53 million $1.59 million
Aug 23, 2026 $89.42
+2.42%
$116.87 million $732,697
Aug 22, 2026 $87.31
-1.50%
$114.17 million $874,342
Aug 21, 2026 $88.64
+5.39%
$116.82 million $1.98 million
Aug 20, 2026 $84.11
+4.53%
$112.54 million $2.07 million
Aug 19, 2026 $80.47
+12.79%
$108.25 million $2.23 million
Aug 18, 2026 $71.34
-4.88%
$98.7 million $1.26 million
Aug 17, 2026 $75
+4.81%
$103.27 million $1.2 million
Aug 16, 2026 $71.56
+0.28%
$98.95 million $686,488
Aug 15, 2026 $71.36
+0.42%
$98.72 million $711,934
Aug 14, 2026 $71.06
-5.19%
$98.35 million $1.13 million
Aug 13, 2026 $74.95
+6.02%
$103.97 million $1.12 million
Aug 12, 2026 $70.69
-0.57%
$98.39 million $1.55 million
Aug 11, 2026 $71.09
+6.54%
$98.79 million $1.35 million
Aug 10, 2026 $66.74
-0.40%
$93.83 million $1.09 million
Aug 9, 2026 $67.01
-1.07%
$94.28 million $653,727
Aug 8, 2026 $67.74
+1.17%
$95.35 million $674,088
Aug 7, 2026 $66.95
+5.07%
$94.44 million $1.31 million
Aug 6, 2026 $63.72
+2.96%
$90.14 million $1.16 million
Aug 5, 2026 $61.93
-2.84%
$88.74 million $2.18 million
Aug 4, 2026 $63.77
+5.72%
$90.87 million $932,612
Aug 3, 2026 $60.34
-1.59%
$86.44 million $1.14 million
Aug 2, 2026 $61.32
+1.09%
$87.92 million $570,497
Aug 1, 2026 $60.66
-1.32%
$87 million $727,696
Jul 31, 2026 $61.51
-3.79%
$88.29 million $1.19 million
Jul 30, 2026 $63.93
+3.27%
$91.66 million $1.11 million
Jul 29, 2026 $61.91
-3.65%
$89.18 million $1.08 million
Jul 28, 2026 $64.22
+0.39%
$92.92 million $1.86 million
Jul 27, 2026 $63.97
-0.56%
$92.87 million $2.16 million
Jul 26, 2026 $64.33
+2.59%
$93.75 million $1.43 million
Jul 25, 2026 $62.7
+1.17%
$91.43 million $1.49 million
Jul 24, 2026 $61.98
-0.73%
$90.37 million $2.16 million
Jul 23, 2026 $62.43
-5.59%
$91.35 million $2.02 million
Jul 22, 2026 $66.13
-6.69%
$96.4 million $2.21 million
Jul 21, 2026 $70.87
+6.59%
$103.83 million $3.4 million
Jul 20, 2026 $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
Download