Market Cap $2.74T
-0.62%
Volume 24h $261.07B
3.28%
BTC % 55.79%
0.16%
ETH % 9.95%
-1.1%
Coins
34.545
+5
Exchanges
885
Last update
0 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $95.91 | $90.73 | $95.91 | $93.91 | $14,380,020 | $123,334,947 |
| Apr-28 2026 | $93.85 | $92.20 | $96.21 | $95.91 | $44,631,061 | $118,813,416 |
| Apr-27 2026 | $96.04 | $94.94 | $102.02 | $100.99 | $53,340,813 | $151,377,525 |
| Apr-26 2026 | $99.78 | $99.30 | $100.50 | $99.30 | $167,057,396 | $156,316,384 |
| Apr-25 2026 | $99.23 | $99.10 | $99.56 | $99.32 | $387,722,087 | $155,463,762 |
| Apr-24 2026 | $99.43 | $98.21 | $102.20 | $100.80 | $17,403,545 | $155,784,200 |
| Apr-23 2026 | $100.44 | $99.74 | $103.38 | $103.38 | $5,206,298 | $157,278,599 |
| Apr-22 2026 | $103.82 | $98.42 | $104.83 | $99.30 | $4,457,251 | $162,372,254 |
| Apr-21 2026 | $97.82 | $95.79 | $106.36 | $105.02 | $11,075,744 | $152,332,762 |
| Apr-20 2026 | $105.41 | $99.26 | $106.32 | $101.39 | $8,415,169 | $162,807,339 |
| Apr-19 2026 | $100.60 | $100.60 | $102.99 | $102.70 | $1,461,914 | $158,740,805 |
| Apr-18 2026 | $102.52 | $102.48 | $104.89 | $104.89 | $1,892,480 | $161,763,505 |
| Apr-17 2026 | $105.13 | $103.97 | $109.93 | $106.52 | $9,016,371 | $165,889,033 |
| Apr-16 2026 | $105.97 | $102.71 | $107.40 | $106.51 | $10,276,367 | $166,918,099 |
| Apr-15 2026 | $106.83 | $104.08 | $107.69 | $106.88 | $9,270,651 | $173,901,335 |