Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon
Download
Date Close Price change Market cap Trading volume
May 4 $ 116.36
+15.27%
$ 28.63 million $ 5.92 million
Apr 27 $ 101.18
+1.04%
$ 24.46 million $ 919,872
Apr 20 $ 99.2
-1.32%
$ 24.29 million $ 8.34 million
Apr 13 $ 102.54
+19.28%
$ 24.36 million $ 14.58 million
Apr 6 $ 88.41
-4.03%
$ 20.83 million $ 20.76 million
Mar 30 $ 90.66
-1.64%
$ 22.33 million $ 13.51 million
Mar 23 $ 92.73
-25.51%
$ 22.33 million $ 11.51 million
Mar 16 $ 124.5
+6.69%
$ 30.17 million $ 11.35 million
Mar 9 $ 116.69
+21.24%
$ 28.28 million $ 18.22 million
Mar 2 $ 99.42
+19.96%
$ 23.32 million $ 15.37 million
Feb 23 $ 82.88
+31.22%
$ 20.08 million $ 12.31 million
Feb 16 $ 63.69
+5.58%
$ 15.31 million $ 9.86 million
Feb 9 $ 60.54
+5.39%
$ 14.62 million $ 34.43 million
Feb 2 $ 56.71
-9.33%
$ 13.92 million $ 96.23 million
Jan 26 $ 63.02
-10.68%
$ 15.16 million $ 54.58 million
Jan 19 $ 71.2
-9.38%
$ 17.1 million $ 34.59 million
Jan 12 $ 78.57
-5.55%
$ 19.02 million $ 53.24 million
Jan 5 $ 83.16
-0.86%
$ 18.34 million $ 43.5 million
Dec 29 $ 83.84
+4.05%
$ 18.77 million $ 14.8 million
Dec 22 $ 80.65
-6.63%
$ 16.21 million $ 6.82 million
Dec 15 $ 86.32
+4.08%
$ 4.39 million $ 14.16 million
Dec 8 $ 83.2
-2.40%
$ 4.16 million $ 13.06 million
Dec 1 $ 84.61
+7.00%
$ 4.37 million $ 11.46 million
Nov 24 $ 79.29
+8.49%
$ 4.35 million $ 3.76 million
Nov 17 $ 70.64
-15.11%
$ 3.84 million $ 3.72 million
Nov 10 $ 83.5
-19.29%
$ 2.96 million $ 857,598
Nov 3 $ 105.62
-17.26%
$ 2.06 million $ 3.2 million
Oct 27 $ 126.82
-10.99%
$ 1.82 million $ 2.19 million
Oct 20 $ 141.15
+8.61%
$ 2.03 million $ 521,541
Oct 13 $ 126.85
-6.90%
$ 1.91 million $ 844,505
Oct 6 $ 132.56
-9.96%
$ 1.61 million $ 1.28 million
Sep 29 $ 144.6
+12.85%
$ 1.48 million $ 494,808
Sep 22 $ 126.33
-12.59%
$ 1.4 million $ 626,957
Sep 15 $ 144.71
+17.54%
$ 1.2 million $ 1.75 million
Sep 8 $ 125.55
+12.10%
$ 852,867 $ 405,129
Sep 1 $ 115.03
-2.08%
$ 354,202 $ 178,353
Download