Market Cap $4.12T
-0.97%
Volume 24h $290.57B
-26.75%
BTC % 54.78%
0.2%
ETH % 12.57%
0.31%
Coins
32.838
+12
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00098073 | $0.00033107 | $0.015773 | $0.015773 | $8,766,973 | - |
| Aug-19 2025 | $0.012172 | $0.00329504 | $0.023276 | $0.00513206 | $8,043,265 | - |
| Aug-18 2025 | $0.00455793 | $0.00126651 | $0.00653992 | $0.00172996 | $7,159,748 | - |
| Aug-17 2025 | $0.00215564 | $0.00036144 | $0.028314 | $0.02079 | $8,069,254 | - |
| Aug-16 2025 | $0.011824 | $0.00175365 | $0.021317 | $0.00424696 | $6,245,399 | - |
| Aug-15 2025 | $0.00355982 | $0.00085513 | $0.00767241 | $0.00148407 | $6,500,335 | - |
| Aug-14 2025 | $0.00130467 | $0.00050269 | $0.00257579 | $0.00050269 | $9,017,581 | - |
| Aug-13 2025 | $0.00037606 | $0.00037606 | $0.019525 | $0.00211297 | $7,695,195 | - |
| Aug-12 2025 | $0.00930396 | $0.00050195 | $0.01557 | $0.00050195 | $9,910,266 | - |
| Aug-11 2025 | $0.00284303 | $0.00036548 | $0.00385779 | $0.00074934 | $12,920,301 | - |
| Aug-10 2025 | $0.00076353 | $0.00033485 | $0.021218 | $0.00271881 | $10,194,392 | - |
| Aug-09 2025 | $0.00411434 | $0.00071146 | $0.011488 | $0.00330214 | $9,952,841 | - |
| Aug-08 2025 | $0.0016196 | $0.00056992 | $0.00299003 | $0.00078699 | $12,584,271 | - |
| Aug-07 2025 | $0.00031221 | $0.00031221 | $0.018709 | $0.00535171 | $9,434,004 | - |
| Aug-06 2025 | $0.00840491 | $0.00122946 | $0.00840491 | $0.00253822 | $8,770,042 | - |