Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 2
Download
Date Close Price change Market cap Trading volume
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
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