Market Cap $2.61T
1.09%
Volume 24h $178.86B
-20.65%
BTC % 54.07%
0.01%
ETH % 9.95%
0.5%
Coins
34.359
+2
Exchanges
885
Last update
51 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $127.68 | $122.27 | $134.34 | $132.23 | $21,519,443 | $88,952,330 |
| Mar-18 2026 | $131.79 | $130.26 | $134.37 | $133.15 | $18,434,229 | $91,422,822 |
| Mar-17 2026 | $132.32 | $124.84 | $135.85 | $128.21 | $17,054,234 | $85,610,322 |
| Mar-16 2026 | $126.74 | $117.26 | $126.80 | $117.28 | $15,640,623 | $78,141,863 |
| Mar-15 2026 | $117.78 | $114.76 | $117.78 | $114.76 | $1,525,389 | $64,395,231 |
| Mar-14 2026 | $114.63 | $114.26 | $115.10 | $114.87 | $1,360,981 | $62,673,793 |
| Mar-13 2026 | $114.95 | $113.58 | $118.26 | $114.00 | $14,320,657 | $62,846,899 |
| Mar-12 2026 | $114.11 | $110.64 | $115.12 | $111.32 | $37,184,870 | $71,132,059 |
| Mar-11 2026 | $111.38 | $111.38 | $119.45 | $118.55 | $26,240,772 | $99,903,310 |
| Mar-10 2026 | $117.85 | $112.05 | $121.53 | $112.05 | $11,290,604 | $89,241,916 |
| Mar-09 2026 | $111.69 | $96.34 | $112.62 | $97.86 | $35,149,052 | $81,055,342 |
| Mar-08 2026 | $96.70 | $96.70 | $100.40 | $99.46 | $1,763,506 | $47,561,829 |
| Mar-07 2026 | $99.52 | $99.45 | $100.72 | $100.72 | $1,462,565 | $48,951,888 |
| Mar-06 2026 | $101.37 | $100.98 | $107.18 | $105.31 | $6,814,165 | $49,875,751 |
| Mar-05 2026 | $105.12 | $103.72 | $109.33 | $104.79 | $16,191,095 | $50,621,683 |