Market Cap $4.50T
0.7%
Volume 24h $363.39B
-6.95%
BTC % 54.53%
0.11%
ETH % 12.17%
0.41%
Coins
33.323
+1
Exchanges
885
Last update
11 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-04 2025 | $145.28 | $145.28 | $147.16 | $146.77 | $121,822 | $1,459,913 |
| Oct-03 2025 | $146.20 | $145.11 | $153.72 | $148.44 | $424,592 | $1,469,162 |
| Oct-02 2025 | $147.18 | $131.20 | $149.78 | $131.34 | $479,209 | $1,456,746 |
| Oct-01 2025 | $131.27 | $129.24 | $136.82 | $133.07 | $415,996 | $1,289,000 |
| Sep-30 2025 | $132.95 | $132.49 | $138.30 | $134.34 | $193,583 | $1,311,519 |
| Sep-29 2025 | $134.26 | $127.98 | $137.01 | $128.59 | $440,721 | $1,307,157 |
| Sep-28 2025 | $127.26 | $125.87 | $127.72 | $126.33 | $119,022 | $1,388,488 |
| Sep-27 2025 | $126.51 | $126.34 | $127.12 | $126.79 | $128,177 | $1,380,267 |
| Sep-26 2025 | $127.16 | $124.30 | $127.66 | $125.60 | $460,697 | $1,387,263 |
| Sep-25 2025 | $125.56 | $125.14 | $132.76 | $132.34 | $801,624 | $1,387,876 |
| Sep-24 2025 | $131.98 | $131.98 | $134.73 | $132.54 | $756,740 | $1,623,284 |
| Sep-23 2025 | $133.01 | $131.79 | $139.67 | $138.00 | $1,137,315 | $1,354,559 |
| Sep-22 2025 | $137.59 | $136.21 | $144.08 | $144.08 | $1,210,287 | $1,451,985 |
| Sep-21 2025 | $143.66 | $143.17 | $144.79 | $144.79 | $129,438 | $1,196,707 |
| Sep-20 2025 | $144.01 | $143.55 | $144.54 | $143.78 | $183,210 | $1,199,658 |