Market Cap $3.52T
1.2%
Volume 24h $295.02B
-4.56%
BTC % 55.07%
1.01%
ETH % 11.55%
-0.08%
Coins
34.046
+10
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $84.07 | $82.57 | $84.92 | $84.57 | $19,330,211 | $18,621,751 |
| Jan-13 2026 | $84.95 | $80.42 | $84.95 | $82.85 | $11,849,051 | $18,198,176 |
| Jan-12 2026 | $82.68 | $80.72 | $83.48 | $83.01 | $10,653,572 | $17,524,405 |
| Jan-11 2026 | $82.99 | $82.96 | $83.06 | $83.05 | $181,845 | $18,299,985 |
| Jan-10 2026 | $82.97 | $82.97 | $83.10 | $83.10 | $247,246 | $18,295,922 |
| Jan-09 2026 | $83.08 | $79.59 | $83.92 | $82.02 | $8,233,526 | $18,322,488 |
| Jan-08 2026 | $81.97 | $79.80 | $82.18 | $80.78 | $11,522,969 | $17,980,327 |
| Jan-07 2026 | $80.71 | $80.57 | $85.37 | $85.37 | $8,475,173 | $17,493,839 |
| Jan-06 2026 | $85.16 | $82.30 | $85.82 | $85.33 | $12,669,600 | $18,120,511 |
| Jan-05 2026 | $85.33 | $83.85 | $86.31 | $83.85 | $14,121,130 | $18,082,662 |
| Jan-04 2026 | $83.83 | $83.78 | $83.87 | $83.79 | $242,498 | $18,756,365 |
| Jan-03 2026 | $83.79 | $83.59 | $83.79 | $83.63 | $337,648 | $18,748,473 |
| Jan-02 2026 | $83.59 | $78.93 | $83.60 | $78.93 | $12,355,223 | $18,701,944 |
| Jan-01 2026 | $78.93 | $78.68 | $78.95 | $78.68 | $327,185 | $17,321,012 |
| Dec-31 2025 | $78.73 | $78.73 | $80.08 | $79.75 | $2,639,892 | $17,273,654 |