Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 143.72
+0.87%
$ 2.04 million $ 105,881
Oct 26, 2025 $ 142.68
+1.24%
$ 2.03 million $ 32,907
Oct 25, 2025 $ 141.15
+0.09%
$ 2.01 million $ 33,066
Oct 24, 2025 $ 140.59
+7.73%
$ 2 million $ 87,023
Oct 23, 2025 $ 129.73
+4.04%
$ 1.86 million $ 96,082
Oct 22, 2025 $ 124.73
-3.29%
$ 1.78 million $ 96,499
Oct 21, 2025 $ 129.38
-2.04%
$ 1.69 million $ 96,177
Oct 20, 2025 $ 131.94
+1.52%
$ 1.89 million $ 112,693
Oct 19, 2025 $ 129.78
+2.21%
$ 1.91 million $ 85,603
Oct 18, 2025 $ 126.85
-0.15%
$ 1.86 million $ 83,055
Oct 17, 2025 $ 127.05
-0.52%
$ 1.86 million $ 117,777
Oct 16, 2025 $ 128.32
-4.96%
$ 1.78 million $ 112,778
Oct 15, 2025 $ 135.45
+0.33%
$ 1.88 million $ 125,749
Oct 14, 2025 $ 134.77
-2.63%
$ 1.84 million $ 148,309
Oct 13, 2025 $ 138.4
+1.58%
$ 1.68 million $ 256,837
Oct 12, 2025 $ 136.25
+2.78%
$ 1.61 million $ 85,389
Oct 11, 2025 $ 132.56
-0.47%
$ 1.57 million $ 94,384
Oct 10, 2025 $ 133.18
-11.73%
$ 1.51 million $ 117,223
Oct 9, 2025 $ 150.88
-0.20%
$ 1.7 million $ 107,646
Oct 8, 2025 $ 151.06
+1.34%
$ 1.69 million $ 84,552
Oct 7, 2025 $ 149.06
-0.42%
$ 1.75 million $ 94,611
Oct 6, 2025 $ 149.69
+1.68%
$ 1.75 million $ 777,396
Oct 5, 2025 $ 147.22
+1.80%
$ 1.48 million $ 80,331
Oct 4, 2025 $ 144.6
-0.88%
$ 1.45 million $ 77,958
Oct 3, 2025 $ 146.32
-1.08%
$ 1.47 million $ 83,258
Oct 2, 2025 $ 147.9
+12.82%
$ 1.45 million $ 86,496
Oct 1, 2025 $ 130.9
-1.56%
$ 1.29 million $ 82,809
Sep 30, 2025 $ 133.1
-1.08%
$ 1.31 million $ 77,610
Sep 29, 2025 $ 134.51
+4.97%
$ 1.31 million $ 86,676
Sep 28, 2025 $ 127.73
+1.27%
$ 1.4 million $ 81,839
Sep 27, 2025 $ 126.33
-0.28%
$ 1.38 million $ 78,787
Sep 26, 2025 $ 127.13
+0.80%
$ 1.38 million $ 81,479
Sep 25, 2025 $ 126.2
-4.48%
$ 1.39 million $ 128,488
Sep 24, 2025 $ 131.69
-0.99%
$ 1.62 million $ 105,998
Sep 23, 2025 $ 132.86
-3.15%
$ 1.35 million $ 90,990
Sep 22, 2025 $ 137.15
-5.10%
$ 1.45 million $ 141,214
Sep 21, 2025 $ 144.34
-0.27%
$ 1.2 million $ 107,375
Sep 20, 2025 $ 144.71
+0.50%
$ 1.21 million $ 110,375
Sep 19, 2025 $ 143.86
+1.46%
$ 1.25 million $ 310,593
Sep 18, 2025 $ 141.41
+6.32%
$ 1.22 million $ 698,928
Sep 17, 2025 $ 132.39
-2.29%
$ 1.19 million $ 482,343
Sep 16, 2025 $ 135.46
+1.23%
$ 1.1 million $ 79,029
Sep 15, 2025 $ 133.53
+8.45%
$ 1.23 million $ 64,859
Sep 14, 2025 $ 123.92
-1.41%
$ 852,867 $ 57,700
Sep 13, 2025 $ 125.55
-0.88%
$ 868,950 $ 59,387
Sep 12, 2025 $ 126.84
-5.03%
$ 876,924 $ 75,282
Sep 11, 2025 $ 133.51
+16.48%
$ 765,801 $ 81,146
Sep 10, 2025 $ 114.36
-3.02%
$ 667,248 $ 67,182
Sep 9, 2025 $ 118.06
+4.61%
$ 446,399 $ 59,704
Sep 8, 2025 $ 112.65
+0.57%
$ 411,285 $ 62,428