Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $80.91
-2.12%
$15.96 million $1.4 million
Dec 25, 2025 $82.67
+0.01%
$16.13 million $200,801
Dec 24, 2025 $82.68
+0.05%
$16.1 million $1.12 million
Dec 23, 2025 $82.72
-4.96%
$4.04 million $1.68 million
Dec 22, 2025 $87.12
+0.87%
$4.42 million $2.19 million
Dec 21, 2025 $86.3
-0.02%
$4.39 million $220,084
Dec 20, 2025 $86.32
+0.24%
$4.39 million $370,552
Dec 19, 2025 $85.95
+5.72%
$4.44 million $2.06 million
Dec 18, 2025 $81.19
+2.16%
$4.24 million $2.72 million
Dec 17, 2025 $79.41
-4.25%
$4.09 million $2.62 million
Dec 16, 2025 $83.36
+10.72%
$4.23 million $2.8 million
Dec 15, 2025 $75.05
-9.51%
$3.77 million $3.58 million
Dec 14, 2025 $82.69
-0.70%
$4.16 million $213,183
Dec 13, 2025 $83.2
+0.35%
$4.18 million $456,595
Dec 12, 2025 $82.92
-6.33%
$4.12 million $3.07 million
Dec 11, 2025 $88.51
+1.45%
$4.53 million $2.67 million
Dec 10, 2025 $87.25
-1.51%
$4.47 million $2.55 million
Dec 9, 2025 $88.58
+5.68%
$4.53 million $2.38 million
Dec 8, 2025 $83.81
-1.68%
$4.29 million $1.94 million
Dec 7, 2025 $85.28
+0.79%
$4.37 million $213,204
Dec 6, 2025 $84.61
-0.70%
$4.33 million $247,389
Dec 5, 2025 $85.21
-2.22%
$4.33 million $2 million
Dec 4, 2025 $87.15
+0.86%
$4.43 million $2.39 million
Dec 3, 2025 $86.35
+10.48%
$4.95 million $3.38 million
Dec 2, 2025 $78.16
+1.81%
$4.48 million $1.7 million
Dec 1, 2025 $76.8
-2.88%
$4.41 million $1.74 million
Nov 30, 2025 $79.09
+0.25%
$4.35 million $186,373
Nov 29, 2025 $79.29
-0.44%
$4.34 million $204,516
Nov 28, 2025 $79.52
+7.97%
$4.44 million $1.38 million
Nov 27, 2025 $73.86
+0.73%
$4.11 million $243,281
Nov 26, 2025 $72.75
+3.51%
$3.96 million $964,111
Nov 25, 2025 $70.04
-4.67%
$3.78 million $747,012
Nov 24, 2025 $73.74
+0.90%
$3.89 million $217,340
Nov 23, 2025 $73.22
+1.47%
$3.84 million $166,491
Nov 22, 2025 $70.64
-2.50%
$3.8 million $163,773
Nov 21, 2025 $72.28
+8.05%
$3.81 million $849,658
Nov 20, 2025 $65.83
-8.00%
$3.29 million $1.21 million
Nov 19, 2025 $71.63
-6.94%
$3.02 million $869,567
Nov 18, 2025 $76.52
-0.69%
$3.07 million $488,080
Nov 17, 2025 $77.03
-7.44%
$2.74 million $138,850
Nov 16, 2025 $82.64
-0.96%
$2.96 million $85,897
Nov 15, 2025 $83.5
+1.07%
$2.97 million $81,325
Nov 14, 2025 $82.56
-0.63%
$2.2 million $209,901
Nov 13, 2025 $82.28
-3.44%
$2.21 million $161,005
Nov 12, 2025 $85.97
-13.67%
$2.26 million $223,636
Nov 11, 2025 $99.59
-4.93%
$1.95 million $92,791
Nov 10, 2025 $104.74
+1.24%
$2.01 million $88,940
Nov 9, 2025 $103.48
-2.07%
$2.06 million $100,733
Nov 8, 2025 $105.62
+1.45%
$2.1 million $82,973
Nov 7, 2025 $104.1
+2.77%
$1.92 million $801,520