Market Cap $3.33T
-2.02%
Volume 24h $256.96B
-14.74%
BTC % 54.67%
-0.18%
ETH % 11.38%
0.43%
Coins
33.766
+7
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $87.02 | $84.45 | $87.52 | $86.43 | $5,018,499 | $11,734,328 |
| Dec-03 2025 | $86.06 | $78.14 | $86.40 | $78.14 | $6,519,743 | $11,668,653 |
| Dec-02 2025 | $78.48 | $76.42 | $79.90 | $76.77 | $4,268,475 | $9,397,257 |
| Dec-01 2025 | $76.60 | $75.98 | $81.49 | $81.49 | $4,881,788 | $7,873,660 |
| Nov-30 2025 | $79.78 | $78.94 | $81.62 | $79.31 | $208,841 | $6,112,548 |
| Nov-29 2025 | $79.32 | $79.32 | $80.21 | $79.86 | $239,703 | $6,076,654 |
| Nov-28 2025 | $79.84 | $73.53 | $80.36 | $73.53 | $3,483,573 | $6,116,755 |
| Nov-27 2025 | $73.66 | $73.17 | $73.71 | $73.17 | $328,852 | $5,027,259 |
| Nov-26 2025 | $72.92 | $69.86 | $72.92 | $70.26 | $2,275,521 | $4,940,455 |
| Nov-25 2025 | $70.19 | $68.96 | $73.31 | $73.14 | $1,158,207 | $3,930,609 |
| Nov-24 2025 | $73.51 | $71.01 | $74.37 | $73.33 | $1,052,859 | $4,099,906 |
| Nov-23 2025 | $73.47 | $71.47 | $73.90 | $71.88 | $253,409 | $3,993,357 |
| Nov-22 2025 | $71.50 | $71.50 | $72.45 | $72.15 | $249,002 | $3,886,311 |
| Nov-21 2025 | $72.43 | $65.57 | $72.43 | $66.61 | $1,392,590 | $3,981,941 |
| Nov-20 2025 | $66.18 | $66.04 | $71.99 | $71.09 | $2,448,058 | $3,572,213 |