Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 2
Download
Date Close Price change Market cap Trading volume
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
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