Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
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
May 12, 2026 $123.57
-5.69%
$29.94 million $2.69 million
May 11, 2026 $131.03
+10.89%
$31.75 million $3.39 million
May 10, 2026 $118.16
+1.56%
$28.63 million $913,486
May 9, 2026 $116.36
+0.26%
$28.2 million $804,247
May 8, 2026 $116.07
+3.21%
$28.13 million $1.68 million
May 7, 2026 $112.46
-6.78%
$27.25 million $2.54 million
May 6, 2026 $120.64
+5.43%
$29.23 million $2.18 million
May 5, 2026 $114.56
-5.35%
$27.76 million $2.47 million
May 4, 2026 $121.03
+19.89%
$29.33 million $2.4 million
May 3, 2026 $100.95
-0.22%
$24.46 million $631,799
May 2, 2026 $101.18
+0.40%
$24.52 million $707,139
May 1, 2026 $100.78
+10.51%
$24.42 million $1.61 million
Apr 30, 2026 $91.19
-5.09%
$22.09 million $1.38 million
Apr 29, 2026 $96.08
+2.64%
$23.29 million $1.4 million
Apr 28, 2026 $93.61
-2.40%
$22.69 million $1.21 million
Apr 27, 2026 $95.9
-4.23%
$23.24 million $1.23 million
Apr 26, 2026 $100.23
+1.04%
$24.27 million $765,553
Apr 25, 2026 $99.2
-0.17%
$24.04 million $647,721
Apr 24, 2026 $99.38
-1.07%
$24.08 million $1.31 million
Apr 23, 2026 $100.45
-3.09%
$24.34 million $1.23 million
Apr 22, 2026 $103.65
+5.63%
$25.11 million $1.51 million
Apr 21, 2026 $98.12
-6.53%
$23.77 million $1.47 million
Apr 20, 2026 $104.98
+4.43%
$25.43 million $2.16 million
Apr 19, 2026 $100.53
-1.96%
$24.34 million $1.05 million
Apr 18, 2026 $102.54
-2.27%
$24.85 million $1.35 million
Apr 17, 2026 $104.92
-1.42%
$25.42 million $2.22 million
Apr 16, 2026 $106.44
-0.36%
$25.81 million $1.56 million
Apr 15, 2026 $106.84
+0.87%
$25.86 million $2.35 million
Apr 14, 2026 $105.9
+6.11%
$25.67 million $3.13 million
Apr 13, 2026 $99.76
+16.05%
$24.15 million $3.96 million
Apr 12, 2026 $85.96
-2.77%
$20.8 million $822,780
Apr 11, 2026 $88.41
+0.19%
$21.4 million $712,817
Apr 10, 2026 $88.26
+3.17%
$21.39 million $1.97 million
Apr 9, 2026 $85.55
-8.05%
$20.73 million $4.62 million
Apr 8, 2026 $93.04
-5.92%
$22.55 million $4.72 million
Apr 7, 2026 $98.88
+7.91%
$23.96 million $5.21 million
Apr 6, 2026 $91.63
-0.53%
$22.2 million $3.54 million
Apr 5, 2026 $92.13
+1.63%
$22.33 million $838,473