Market Cap $2.64T
1.23%
Volume 24h $189.46B
-13.3%
BTC % 54.8%
0.45%
ETH % 10.05%
-0.59%
Coins
34.477
+5
Exchanges
885
Last update
25 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $93.72 | $93.43 | $101.24 | $98.32 | $12,875,206 | $148,056,445 |
| Apr-07 2026 | $98.54 | $88.92 | $98.54 | $91.66 | $11,138,497 | $155,023,588 |
| Apr-06 2026 | $91.51 | $91.51 | $94.10 | $92.70 | $11,445,500 | $142,783,897 |
| Apr-05 2026 | $91.81 | $90.21 | $91.81 | $90.68 | $947,028 | $141,488,995 |
| Apr-04 2026 | $90.63 | $90.28 | $90.84 | $90.45 | $707,313 | $139,667,382 |
| Apr-03 2026 | $90.54 | $90.28 | $90.77 | $90.72 | $1,382,142 | $139,521,181 |
| Apr-02 2026 | $90.50 | $85.98 | $91.44 | $91.12 | $15,199,957 | $139,533,679 |
| Apr-01 2026 | $90.74 | $90.60 | $98.79 | $97.14 | $10,487,634 | $137,864,957 |
| Mar-31 2026 | $97.00 | $89.48 | $97.00 | $89.48 | $10,059,748 | $142,714,412 |
| Mar-30 2026 | $89.03 | $88.80 | $96.62 | $90.78 | $12,985,588 | $129,954,831 |
| Mar-29 2026 | $91.98 | $91.98 | $93.02 | $92.71 | $675,166 | $127,791,558 |
| Mar-28 2026 | $92.69 | $92.65 | $93.20 | $92.80 | $1,020,293 | $128,778,787 |
| Mar-27 2026 | $92.71 | $92.19 | $99.50 | $98.62 | $7,551,243 | $128,815,177 |
| Mar-26 2026 | $97.28 | $97.19 | $104.50 | $103.77 | $5,236,634 | $134,353,645 |
| Mar-25 2026 | $103.98 | $102.45 | $106.92 | $102.68 | $47,720,434 | $142,847,168 |