Market Cap $3.47T
-0.79%
Volume 24h $375.49B
-27.04%
BTC % 55.01%
-0.6%
ETH % 10.99%
0.54%
Coins
33.669
+8
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $82.52 | $80.39 | $84.32 | $82.96 | $1,197,832 | $3,071,360 |
| Nov-13 2025 | $82.71 | $81.98 | $87.97 | $85.44 | $1,359,498 | $2,847,069 |
| Nov-12 2025 | $85.04 | $85.04 | $101.13 | $99.53 | $1,483,129 | $2,382,936 |
| Nov-11 2025 | $99.06 | $98.36 | $105.27 | $104.72 | $846,563 | $2,176,652 |
| Nov-10 2025 | $104.63 | $103.34 | $107.91 | $103.49 | $928,317 | $2,172,199 |
| Nov-09 2025 | $103.73 | $102.48 | $105.11 | $104.82 | $131,511 | $2,170,485 |
| Nov-08 2025 | $104.61 | $103.24 | $104.61 | $103.24 | $195,026 | $2,188,795 |
| Nov-07 2025 | $103.74 | $98.43 | $103.74 | $101.53 | $1,625,723 | $2,190,351 |
| Nov-06 2025 | $100.77 | $100.15 | $113.96 | $113.51 | $1,775,770 | $1,922,476 |
| Nov-05 2025 | $113.22 | $109.18 | $113.76 | $109.18 | $1,848,006 | $1,948,560 |
| Nov-04 2025 | $111.19 | $109.58 | $118.50 | $118.40 | $639,251 | $1,845,098 |
| Nov-03 2025 | $118.82 | $117.65 | $128.12 | $127.38 | $866,702 | $1,890,055 |
| Nov-02 2025 | $126.72 | $126.36 | $128.22 | $126.71 | $110,618 | $1,921,148 |
| Nov-01 2025 | $127.42 | $126.65 | $128.56 | $127.08 | $138,209 | $1,931,802 |
| Oct-31 2025 | $126.80 | $125.19 | $128.73 | $125.50 | $933,085 | $1,922,350 |