Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $90.66
-0.01%
$21.97 million $565,078
Apr 3, 2026 $90.67
+0.07%
$21.97 million $825,550
Apr 2, 2026 $90.68
+0.01%
$21.97 million $3.65 million
Apr 1, 2026 $90.67
-6.94%
$21.97 million $2.59 million
Mar 31, 2026 $97.44
+8.92%
$23.61 million $2.61 million
Mar 30, 2026 $89.46
-2.93%
$21.68 million $3.27 million
Mar 29, 2026 $92.16
-0.61%
$22.33 million $534,928
Mar 28, 2026 $92.73
-0.03%
$22.47 million $582,445
Mar 27, 2026 $92.76
-5.00%
$22.48 million $1.86 million
Mar 26, 2026 $97.65
-5.75%
$23.66 million $1.91 million
Mar 25, 2026 $103.61
+2.54%
$25.11 million $2.39 million
Mar 24, 2026 $101.05
-19.81%
$24.49 million $2.9 million
Mar 23, 2026 $126.01
+1.21%
$30.55 million $1.87 million
Mar 22, 2026 $124.5
-0.72%
$30.14 million $589,120
Mar 21, 2026 $125.4
-0.91%
$30.39 million $736,527
Mar 20, 2026 $126.55
-0.82%
$30.65 million $2.07 million
Mar 19, 2026 $127.59
-3.31%
$30.96 million $2.09 million
Mar 18, 2026 $131.95
-0.25%
$31.98 million $1.65 million
Mar 17, 2026 $132.28
+3.69%
$32.05 million $2.02 million
Mar 16, 2026 $127.57
+9.33%
$30.91 million $2.19 million
Mar 15, 2026 $116.69
+1.55%
$28.28 million $1.28 million
Mar 14, 2026 $114.9
-0.01%
$27.84 million $808,993
Mar 13, 2026 $114.92
+1.00%
$27.85 million $2.69 million
Mar 12, 2026 $113.79
+2.37%
$27.57 million $2.19 million
Mar 11, 2026 $111.15
-6.47%
$26.94 million $3.19 million
Mar 10, 2026 $118.83
+6.30%
$28.78 million $3.31 million
Mar 9, 2026 $111.69
+16.05%
$27.09 million $4.75 million
Mar 8, 2026 $96.25
-3.19%
$23.32 million $1.55 million
Mar 7, 2026 $99.42
-1.45%
$24.09 million $968,564
Mar 6, 2026 $100.88
-4.16%
$24.45 million $2.21 million
Mar 5, 2026 $105.25
+0.54%
$25.5 million $2.12 million
Mar 4, 2026 $104.68
+6.01%
$25.37 million $2.5 million
Mar 3, 2026 $98.75
+3.62%
$23.93 million $4.43 million
Mar 2, 2026 $95.3
+14.98%
$23.09 million $3.15 million
Mar 1, 2026 $82.88
-1.46%
$20.08 million $591,009
Feb 28, 2026 $84.11
+0.82%
$20.38 million $1.13 million
Feb 27, 2026 $83.42
-3.42%
$20.22 million $1.7 million
Feb 26, 2026 $86.38
+6.24%
$20.93 million $2.63 million
Feb 25, 2026 $81.52
+32.07%
$19.75 million $3.59 million
Feb 24, 2026 $61.72
+1.18%
$14.96 million $1.35 million
Feb 23, 2026 $61
-3.43%
$14.78 million $1.32 million
Feb 22, 2026 $63.16
-0.80%
$15.31 million $342,982
Feb 21, 2026 $63.69
+0.28%
$15.43 million $380,244
Feb 20, 2026 $63.51
+3.03%
$15.41 million $1.5 million
Feb 19, 2026 $61.64
-2.49%
$14.94 million $1.8 million
Feb 18, 2026 $63.21
+2.08%
$15.31 million $3.1 million
Feb 17, 2026 $61.92
+2.37%
$15 million $2.5 million
Feb 16, 2026 $60.49
+0.28%
$14.66 million $587,228
Feb 15, 2026 $60.32
-0.37%
$14.62 million $440,546
Feb 14, 2026 $60.54
+0.12%
$14.67 million $517,962