Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
Aug 24 $89.02
-0.46%
$109.81 million $14.08 million
Aug 17 $87.31
+22.01%
$116.87 million $9.9 million
Aug 10 $71.36
+6.49%
$98.97 million $7.17 million
Aug 3 $67.01
+9.28%
$94.3 million $8.09 million
Jul 27 $61.32
-4.68%
$87.92 million $9.1 million
Jul 20 $64.33
+4.42%
$93.75 million $14.82 million
Jul 13 $61.62
-7.53%
$91.99 million $9.14 million
Jul 6 $66.47
-3.95%
$95.6 million $4.42 million
Jun 29 $69.2
-6.77%
$16.68 million $3.19 million
Jun 22 $73.47
-9.11%
$17.99 million $3.12 million
Jun 15 $80.61
-0.57%
$19.59 million $3.24 million
Jun 8 $79.72
-2.86%
$19.65 million $4.22 million
Jun 1 $78.15
-30.64%
$19.89 million $4.72 million
May 25 $112.71
-2.49%
$27.3 million $4.04 million
May 18 $114.64
+4.60%
$28.01 million $4.66 million
May 11 $110.83
-6.20%
$26.56 million $6.95 million
May 4 $116.36
+15.27%
$28.63 million $5.92 million
Apr 27 $101.18
+1.04%
$24.46 million $919,872
Apr 20 $99.2
-1.32%
$24.29 million $8.34 million
Apr 13 $102.54
+19.28%
$24.36 million $14.58 million
Apr 6 $88.41
-4.03%
$20.83 million $20.76 million
Mar 30 $90.66
-1.64%
$22.33 million $13.51 million
Mar 23 $92.73
-25.51%
$22.33 million $11.51 million
Mar 16 $124.5
+6.69%
$30.17 million $11.35 million
Mar 9 $116.69
+21.24%
$28.28 million $18.22 million
Mar 2 $99.42
+19.96%
$23.32 million $15.37 million
Feb 23 $82.88
+31.22%
$20.08 million $12.31 million
Feb 16 $63.69
+5.58%
$15.31 million $9.86 million
Feb 9 $60.54
+5.39%
$14.62 million $34.43 million
Feb 2 $56.71
-9.33%
$13.92 million $96.23 million
Jan 26 $63.02
-10.68%
$15.16 million $54.58 million
Jan 19 $71.2
-9.38%
$17.1 million $34.59 million
Jan 12 $78.57
-5.55%
$19.02 million $53.24 million
Jan 5 $83.16
-0.86%
$18.34 million $43.5 million
Dec 29 $83.84
+4.05%
$18.77 million $14.8 million
Dec 22 $80.65
-6.63%
$16.21 million $6.82 million
Dec 15 $86.32
+4.08%
$4.39 million $14.16 million
Dec 8 $83.2
-2.40%
$4.16 million $13.06 million
Dec 1 $84.61
+7.00%
$4.37 million $11.46 million
Nov 24 $79.29
+8.49%
$4.35 million $3.76 million
Nov 17 $70.64
-15.11%
$3.84 million $3.72 million
Nov 10 $83.5
-19.29%
$2.96 million $857,598
Nov 3 $105.62
-17.26%
$2.06 million $3.2 million
Oct 27 $126.82
-10.99%
$1.82 million $2.19 million
Oct 20 $141.15
+8.61%
$2.03 million $521,541
Oct 13 $126.85
-6.90%
$1.91 million $844,505
Oct 6 $132.56
-9.96%
$1.61 million $1.28 million
Sep 29 $144.6
+12.85%
$1.48 million $494,808
Sep 22 $126.33
-12.59%
$1.4 million $626,957
Sep 15 $144.71
+17.54%
$1.2 million $1.75 million
Download