Market Cap $2.67T
-4.43%
Volume 24h $340.90B
27.41%
BTC % 54.68%
-0.65%
ETH % 9.64%
-1.45%
Coins
34.194
+7
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-03 2026 | $55.67 | $54.32 | $60.25 | $59.36 | $17,423,822 | $21,912,912 |
| Feb-02 2026 | $59.15 | $59.04 | $62.48 | $62.44 | $13,770,411 | $22,017,605 |
| Feb-01 2026 | $62.48 | $62.44 | $62.91 | $62.91 | $389,022 | $22,845,871 |
| Jan-31 2026 | $62.92 | $62.85 | $63.91 | $63.76 | $1,014,250 | $23,006,987 |
| Jan-30 2026 | $63.92 | $63.01 | $67.95 | $67.95 | $17,587,590 | $23,352,767 |
| Jan-29 2026 | $67.96 | $66.10 | $72.82 | $72.47 | $22,887,409 | $22,155,043 |
| Jan-28 2026 | $72.63 | $69.84 | $76.03 | $69.96 | $16,272,889 | $15,991,167 |
| Jan-27 2026 | $70.25 | $68.73 | $71.91 | $71.34 | $11,869,190 | $14,894,215 |
| Jan-26 2026 | $71.02 | $69.41 | $71.44 | $70.43 | $8,207,037 | $16,048,579 |
| Jan-25 2026 | $70.48 | $70.48 | $71.17 | $71.10 | $348,316 | $16,071,457 |
| Jan-24 2026 | $71.12 | $71.12 | $71.18 | $71.17 | $493,126 | $16,217,669 |
| Jan-23 2026 | $71.11 | $70.38 | $72.29 | $71.42 | $11,933,844 | $16,241,539 |
| Jan-22 2026 | $71.34 | $71.22 | $73.77 | $73.02 | $8,149,080 | $16,070,373 |
| Jan-21 2026 | $73.04 | $70.74 | $73.76 | $72.49 | $13,499,858 | $16,293,623 |
| Jan-20 2026 | $72.48 | $72.48 | $78.00 | $78.00 | $9,690,633 | $16,207,897 |