Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $60.47
+6.63%
$14.65 million $3.68 million
Feb 12, 2026 $56.72
-2.20%
$13.74 million $3.86 million
Feb 11, 2026 $57.99
-2.03%
$14.02 million $3.4 million
Feb 10, 2026 $59.2
-1.19%
$14.34 million $4.1 million
Feb 9, 2026 $59.91
+4.29%
$14.51 million $18.87 million
Feb 8, 2026 $57.45
+1.29%
$13.92 million $739,785
Feb 7, 2026 $56.71
-0.63%
$13.74 million $1.97 million
Feb 6, 2026 $57.07
+16.30%
$13.83 million $27.22 million
Feb 5, 2026 $49.08
-10.67%
$11.89 million $25.89 million
Feb 4, 2026 $54.94
-1.50%
$13.31 million $14.2 million
Feb 3, 2026 $55.78
-6.33%
$13.52 million $14.73 million
Feb 2, 2026 $59.55
-4.79%
$14.43 million $12.23 million
Feb 1, 2026 $62.55
-0.74%
$15.16 million $338,607
Jan 31, 2026 $63.02
-1.32%
$15.27 million $500,482
Jan 30, 2026 $63.89
-6.17%
$15.48 million $13.31 million
Jan 29, 2026 $68.09
-6.34%
$16.5 million $14.32 million
Jan 28, 2026 $72.7
+3.76%
$17.62 million $14.73 million
Jan 27, 2026 $70.06
-1.93%
$16.98 million $4.36 million
Jan 26, 2026 $71.44
+1.25%
$17.31 million $7.36 million
Jan 25, 2026 $70.56
-0.90%
$17.1 million $310,512
Jan 24, 2026 $71.2
+0.14%
$17.25 million $203,822
Jan 23, 2026 $71.1
-0.60%
$17.23 million $8.23 million
Jan 22, 2026 $71.52
-2.11%
$17.33 million $7.56 million
Jan 21, 2026 $73.04
+1.10%
$17.7 million $12.57 million
Jan 20, 2026 $72.24
-7.32%
$17.51 million $5.83 million
Jan 19, 2026 $77.95
-0.79%
$18.89 million $201,908
Jan 18, 2026 $78.57
+0.00%
$19.02 million $102,364
Jan 17, 2026 $78.57
-0.20%
$19.05 million $146,458
Jan 16, 2026 $78.73
+1.54%
$18.72 million $5.36 million
Jan 15, 2026 $77.54
-7.74%
$17.2 million $10.56 million
Jan 14, 2026 $84.04
-0.60%
$18.06 million $17.59 million
Jan 13, 2026 $84.54
+2.04%
$17.86 million $10.19 million
Jan 12, 2026 $82.85
-0.40%
$18.26 million $9.39 million
Jan 11, 2026 $83.19
+0.04%
$18.34 million $162,227
Jan 10, 2026 $83.16
-0.08%
$18.34 million $188,622
Jan 9, 2026 $83.22
+1.48%
$18.22 million $7.7 million
Jan 8, 2026 $82.02
+1.40%
$17.89 million $9 million
Jan 7, 2026 $80.89
-5.17%
$17.45 million $7.2 million
Jan 6, 2026 $85.29
-0.09%
$18.16 million $9.18 million
Jan 5, 2026 $85.36
+1.76%
$19.1 million $10.23 million
Jan 4, 2026 $83.89
+0.06%
$18.77 million $215,503
Jan 3, 2026 $83.84
+0.18%
$18.76 million $248,870
Jan 2, 2026 $83.69
+5.92%
$18.24 million $10.21 million
Jan 1, 2026 $79.01
+0.38%
$16.73 million $198,757
Dec 31, 2025 $78.81
-1.34%
$16.66 million $1.2 million
Dec 30, 2025 $79.83
-0.16%
$16.6 million $1.13 million
Dec 29, 2025 $79.81
-0.95%
$16.56 million $1.82 million
Dec 28, 2025 $80.6
+0.00%
$16.21 million $184,359
Dec 27, 2025 $80.65
+0.26%
$16.22 million $235,976
Dec 26, 2025 $80.91
-2.12%
$15.96 million $1.4 million