Market Cap $2.41T
-1.62%
Volume 24h $191.94B
-12.34%
BTC % 53.82%
0.29%
ETH % 9.49%
-1.05%
Coins
34.287
+4
Exchanges
885
Last update
1 minute ago
Circle Internet Group Tokenized Stock (Ondo) (CRCLon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $83.17 | $81.99 | $87.90 | $86.19 | $6,756,353 | $60,695,035 |
| Feb-26 2026 | $86.64 | $81.43 | $89.50 | $81.43 | $8,973,120 | $61,877,166 |
| Feb-25 2026 | $81.51 | $61.56 | $83.00 | $61.56 | $12,748,510 | $60,801,833 |
| Feb-24 2026 | $61.41 | $60.16 | $62.71 | $61.12 | $3,196,088 | $44,326,314 |
| Feb-23 2026 | $61.13 | $60.29 | $63.00 | $63.00 | $3,091,172 | $43,958,562 |
| Feb-22 2026 | $63.03 | $62.96 | $63.72 | $63.72 | $399,628 | $44,419,180 |
| Feb-21 2026 | $63.74 | $63.35 | $63.93 | $63.56 | $441,436 | $44,921,469 |
| Feb-20 2026 | $63.41 | $61.65 | $65.12 | $61.65 | $2,748,385 | $44,687,681 |
| Feb-19 2026 | $61.57 | $60.03 | $64.25 | $63.35 | $3,495,476 | $43,365,550 |
| Feb-18 2026 | $63.30 | $61.56 | $64.03 | $61.91 | $6,750,596 | $44,113,917 |
| Feb-17 2026 | $62.03 | $57.48 | $62.63 | $60.43 | $4,447,578 | $41,934,770 |
| Feb-16 2026 | $60.18 | $59.69 | $60.74 | $60.18 | $707,967 | $40,018,466 |
| Feb-15 2026 | $60.19 | $60.16 | $60.59 | $60.50 | $475,824 | $40,027,001 |
| Feb-14 2026 | $60.49 | $60.14 | $60.60 | $60.40 | $646,139 | $40,224,684 |
| Feb-13 2026 | $60.24 | $56.38 | $60.36 | $56.77 | $5,344,177 | $40,036,283 |