Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
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
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