Market Cap $2.19T
0.64%
Volume 24h $77.25B
31.96%
BTC % 58.0743%
0.47%
ETH % 9.83331%
-0.06%
Coins
34.665
Exchanges
204
Live
Circle Internet Group Tokenized Stock (Ondo) (CRCLon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Circle Internet Group Tokenized Stock (Ondo) (CRCLon) in USD Dollar. This table shows 306 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-05 2026 | $69.17 | $67.41 | $70.38 | $67.67 | $164,550 | $99,816,457 |
| Jul-04 2026 | $67.60 | $66.33 | $67.60 | $66.82 | $172,048 | $97,542,828 |
| Jul-03 2026 | $66.79 | $64.60 | $67.97 | $64.96 | $191,238 | $96,503,294 |
| Jul-02 2026 | $64.67 | $62.11 | $68.84 | $62.46 | $559,524 | $93,704,299 |
| Jul-01 2026 | $62.52 | $61.54 | $66.01 | $63.16 | $492,540 | $90,672,908 |
| Jun-30 2026 | $63.16 | $62.23 | $76.13 | $76.13 | $436,070 | $89,908,582 |
| Jun-29 2026 | $76.14 | $72.81 | $76.43 | $74.22 | $299,621 | $108,606,476 |
| Jun-28 2026 | $74.20 | $73.23 | $74.40 | $73.50 | $127,195 | $105,832,447 |
| Jun-27 2026 | $73.52 | $73.14 | $74.43 | $73.15 | $106,970 | $104,885,703 |
| Jun-26 2026 | $73.17 | $67.56 | $74.20 | $69.22 | $295,382 | $104,007,964 |
| Jun-25 2026 | $69.19 | $67.82 | $73.14 | $72.71 | $412,434 | $97,927,848 |
| Jun-24 2026 | $72.71 | $70.30 | $76.89 | $76.25 | $228,809 | $102,898,774 |
| Jun-23 2026 | $75.97 | $75.30 | $79.89 | $79.54 | $236,340 | $107,434,722 |
| Jun-22 2026 | $79.32 | $79.32 | $84.30 | $80.79 | $304,600 | $112,539,232 |
| Jun-21 2026 | $80.43 | $80.43 | $82.07 | $80.75 | $116,058 | $114,222,495 |