Circle Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.863
+0.05%
$ 863,056 $ 41,631
Dec 30, 2025 $ 0.861
+0.41%
$ 862,105 $ 80,787
Dec 29, 2025 $ 0.854
+1.69%
$ 854,169 $ 59,673
Dec 28, 2025 $ 0.816
+0.00%
$ -- $ 46,974
Dec 27, 2025 $ 0.81
+0.27%
$ 809,546 $ 44,171
Dec 26, 2025 $ 0.822
+2.87%
$ -- $ 38,863
Dec 25, 2025 $ 0.815
+1.01%
$ 799,209 $ 36,624
Dec 24, 2025 $ 0.812
+0.52%
$ -- $ 31,384
Dec 23, 2025 $ 0.816
-2.27%
$ 815,639 $ 27,663
Dec 22, 2025 $ 0.834
-0.30%
$ 834,264 $ 23,948
Dec 21, 2025 $ 0.827
-0.06%
$ 836,750 $ 17,973
Dec 20, 2025 $ 0.83
-0.17%
$ 829,468 $ 14,532
Dec 19, 2025 $ 0.828
+0.19%
$ -- $ 9,804
Dec 18, 2025 $ 0.794
-6.55%
$ 794,895 $ 108,385
Dec 17, 2025 $ 0.653
-2.70%
$ 850,326 $ 53,949
Dec 16, 2025 $ 0.673
-0.15%
$ 672,606 $ 52,272
Dec 15, 2025 $ 0.665
-4.79%
$ 672,149 $ 47,811
Dec 14, 2025 $ 0.69
-1.20%
$ 690,338 $ 45,027
Dec 13, 2025 $ 0.695
+1.19%
$ 695,217 $ 42,297
Dec 12, 2025 $ 0.681
-4.73%
$ 681,296 $ 37,638
Dec 11, 2025 $ 0.718
+0.03%
$ 717,718 $ 36,181
Dec 10, 2025 $ 0.752
+3.67%
$ 752,384 $ 34,093
Dec 9, 2025 $ 0.73
+4.66%
$ 729,838 $ 29,891
Dec 8, 2025 $ 0.698
+0.70%
$ 698,366 $ 23,226
Dec 7, 2025 $ 0.7
+2.57%
$ 700,476 $ 18,485
Dec 6, 2025 $ 0.679
+2.68%
$ 678,943 $ 13,972
Dec 5, 2025 $ 0.659
-4.28%
$ 658,931 $ 8,732
Dec 4, 2025 $ 0.685
-9.81%
$ 685,080 $ 1,754
Dec 3, 2025 $ 0.76
+4.58%
$ 760,147 $ 47,195
Dec 2, 2025 $ 0.719
+5.93%
$ 719,401 $ 38,254
Dec 1, 2025 $ 0.68
-5.76%
$ 679,668 $ 31,933
Nov 30, 2025 $ 0.729
-0.48%
$ -- $ 27,669
Nov 29, 2025 $ 0.717
-1.63%
$ 717,466 $ 24,380
Nov 28, 2025 $ 0.73
+0.39%
$ 730,377 $ 20,692
Nov 27, 2025 $ 0.731
+0.38%
$ 724,563 $ 12,033
Nov 26, 2025 $ 0.728
+1.60%
$ 725,601 $ 4,880
Nov 25, 2025 $ 0.7
-0.44%
$ 700,445 $ 63,901
Nov 24, 2025 $ 0.716
+5.73%
$ 715,613 $ 58,803
Nov 23, 2025 $ 0.689
+1.32%
$ 688,512 $ 47,730
Nov 22, 2025 $ 0.68
+1.35%
$ 680,117 $ 40,165
Nov 21, 2025 $ 0.671
-2.17%
$ 664,321 $ 31,247
Nov 20, 2025 $ 0.68
-3.65%
$ 688,049 $ 18,154
Nov 19, 2025 $ 0.679
-1.28%
$ 679,373 $ 7,784
Nov 18, 2025 $ 0.72
+3.96%
$ 715,795 $ 124,806
Nov 17, 2025 $ 0.676
-1.77%
$ 676,075 $ 107,109
Nov 16, 2025 $ 0.689
-1.46%
$ 676,314 $ 94,067
Nov 15, 2025 $ 0.699
-2.59%
$ 698,758 $ 85,179
Nov 14, 2025 $ 0.722
-0.43%
$ 721,974 $ 71,041
Nov 13, 2025 $ 0.722
-16.44%
$ 722,353 $ 55,367
Nov 12, 2025 $ 0.936
-1.12%
$ -- $ 4,165