Market Cap $3.17T
-0.68%
Volume 24h $221.22B
52.29%
BTC % 54.97%
0.03%
ETH % 11.16%
0.09%
Coins
33.878
+10
Exchanges
885
Last update
2 Minutes ago
Circle (CRCL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.00140997 | $0.00027806 | $0.013963 | $0.013963 | $578,672 | - |
| Dec-27 2025 | $0.011124 | $0.0038154 | $0.012555 | $0.00444646 | - | - |
| Dec-26 2025 | $0.00522147 | $0.00076082 | $0.00522147 | $0.00118971 | $402,742 | - |
| Dec-25 2025 | $0.00156951 | $0.00036642 | $0.01813 | $0.010261 | $435,909 | - |
| Dec-24 2025 | $0.00910141 | $0.00303516 | $0.010282 | $0.00303516 | $327,680 | - |
| Dec-23 2025 | $0.00291661 | $0.00083958 | $0.00291661 | $0.00095256 | $422,286 | - |
| Dec-22 2025 | $0.00065728 | $0.00033142 | $0.014947 | $0.00745759 | $327,561 | - |
| Dec-21 2025 | $0.00832432 | $0.00166549 | $0.00832432 | $0.0021017 | $358,379 | - |
| Dec-20 2025 | $0.00228093 | $0.00049596 | $0.0023093 | $0.00055759 | $452,242 | - |
| Dec-19 2025 | $0.00055959 | $0.00039888 | $0.016953 | $0.0051363 | $294,720 | - |
| Dec-18 2025 | $0.00672876 | $0.00144161 | $0.00672876 | $0.00156212 | $302,566 | - |
| Dec-17 2025 | $0.00179315 | $0.00041533 | $0.00179315 | $0.0004499 | $372,571 | - |
| Dec-16 2025 | $0.00049602 | $0.00034227 | $0.01985 | $0.00659158 | $276,723 | - |
| Dec-15 2025 | $0.0074726 | $0.00160591 | $0.0074726 | $0.00213274 | $368,014 | - |
| Dec-14 2025 | $0.00200685 | $0.00045114 | $0.00200685 | $0.00056883 | $432,833 | - |