Market Cap $3.18T
0.61%
Volume 24h $120.96B
-41.08%
BTC % 55.24%
0.3%
ETH % 11.19%
-0.17%
Coins
33.865
+7
Exchanges
885
Last update
2 Minutes 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-24 2025 | $82.55 | $80.30 | $82.55 | $82.55 | $2,083,440 | $16,212,112 |
| Dec-23 2025 | $82.62 | $81.46 | $87.04 | $86.98 | $3,739,007 | $15,712,846 |
| Dec-22 2025 | $87.00 | $86.25 | $89.31 | $86.25 | $3,370,365 | $16,358,836 |
| Dec-21 2025 | $86.15 | $85.35 | $86.29 | $86.27 | $249,192 | $16,367,578 |
| Dec-20 2025 | $86.29 | $85.38 | $86.49 | $86.14 | $442,407 | $16,393,575 |
| Dec-19 2025 | $86.00 | $81.14 | $86.00 | $81.39 | $3,125,772 | $16,352,780 |
| Dec-18 2025 | $81.39 | $79.26 | $82.77 | $79.26 | $4,255,221 | $15,340,269 |
| Dec-17 2025 | $79.37 | $79.07 | $84.35 | $82.87 | $4,263,919 | $15,559,103 |
| Dec-16 2025 | $83.20 | $74.31 | $83.27 | $75.29 | $5,069,857 | $15,639,737 |
| Dec-15 2025 | $75.01 | $75.01 | $84.42 | $82.55 | $5,558,038 | $13,198,687 |
| Dec-14 2025 | $82.53 | $82.47 | $83.55 | $83.50 | $298,953 | $13,343,500 |
| Dec-13 2025 | $83.36 | $83.08 | $83.53 | $83.08 | $511,582 | $13,478,192 |
| Dec-12 2025 | $83.01 | $82.87 | $88.99 | $88.45 | $5,006,285 | $13,416,973 |
| Dec-11 2025 | $88.20 | $84.97 | $88.80 | $87.14 | $4,789,048 | $13,877,938 |
| Dec-10 2025 | $87.27 | $85.75 | $89.37 | $88.65 | $3,552,918 | $13,702,610 |