Market Cap $4.06T
0.98%
Volume 24h $167.97B
-55.68%
BTC % 55.18%
-0.27%
ETH % 11.82%
0.16%
Coins
33.517
Exchanges
885
Last update
14 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $141.25 | $140.81 | $142.15 | $141.28 | $163,271 | $1,781,613 |
| Oct-24 2025 | $141.22 | $130.02 | $142.64 | $130.02 | $656,223 | $1,781,236 |
| Oct-23 2025 | $129.62 | $125.05 | $129.62 | $125.25 | $581,463 | $1,783,365 |
| Oct-22 2025 | $124.68 | $124.15 | $129.88 | $129.29 | $340,756 | $1,772,354 |
| Oct-21 2025 | $129.32 | $126.88 | $132.83 | $131.93 | $425,478 | $1,850,090 |
| Oct-20 2025 | $131.66 | $127.80 | $134.94 | $127.80 | $639,780 | $1,725,545 |
| Oct-19 2025 | $126.75 | $126.60 | $128.42 | $126.61 | $137,854 | $1,860,441 |
| Oct-18 2025 | $126.50 | $126.34 | $127.41 | $127.09 | $202,808 | $1,856,779 |
| Oct-17 2025 | $126.70 | $123.10 | $128.54 | $127.59 | $607,626 | $1,859,547 |
| Oct-16 2025 | $128.18 | $128.18 | $136.71 | $135.65 | $673,066 | $1,833,999 |
| Oct-15 2025 | $134.94 | $133.86 | $138.98 | $134.93 | $891,068 | $1,880,717 |
| Oct-14 2025 | $135.17 | $131.90 | $138.69 | $137.71 | $462,956 | $1,856,418 |
| Oct-13 2025 | $137.97 | $135.35 | $140.39 | $139.35 | $1,394,323 | $1,849,638 |
| Oct-12 2025 | $129.91 | $129.91 | $135.25 | $132.51 | $188,611 | $1,535,492 |
| Oct-11 2025 | $132.57 | $132.18 | $134.35 | $132.82 | $163,330 | $1,566,965 |