Market Cap $4.05T
0.3%
Volume 24h $320.74B
1.45%
BTC % 57.05%
-0.05%
ETH % 11.06%
0.45%
Coins
32.618
+15
Exchanges
885
Last update
42 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.00258639 | $0.00031705 | $0.00258639 | $0.00081256 | $9,596,720 | - |
| Jul-29 2025 | $0.00061693 | $0.00032957 | $0.021143 | $0.00724657 | $9,729,801 | - |
| Jul-28 2025 | $0.00553364 | $0.00205163 | $0.00867577 | $0.00205163 | $7,850,097 | - |
| Jul-27 2025 | $0.00146511 | $0.00050728 | $0.00334304 | $0.00068244 | $10,518,721 | - |
| Jul-26 2025 | $0.00056849 | $0.00037023 | $0.026438 | $0.0044877 | $7,992,303 | - |
| Jul-25 2025 | $0.00440287 | $0.00050816 | $0.00851036 | $0.00104867 | $6,127,359 | - |
| Jul-24 2025 | $0.00105098 | $0.0010484 | $0.015838 | $0.00644325 | $17,088,824 | - |
| Jul-23 2025 | $0.00511885 | $0.00191167 | $0.00548956 | $0.00312577 | $20,963,545 | - |
| Jul-22 2025 | $0.0027032 | $0.00055501 | $0.017659 | $0.00648148 | $20,129,602 | - |
| Jul-21 2025 | $0.00407389 | $0.00266297 | $0.011768 | $0.00460236 | $14,654,817 | - |
| Jul-20 2025 | $0.00376928 | $0.0008904 | $0.00519493 | $0.00191274 | $16,066,645 | - |
| Jul-19 2025 | $0.0009228 | $0.00049819 | $0.00181342 | $0.00053457 | $17,815,131 | - |
| Jul-18 2025 | $0.00051516 | $0.00028717 | $0.018894 | $0.018894 | $18,072,302 | - |
| Jul-17 2025 | $0.012209 | $0.00516655 | $0.01619 | $0.00517615 | $6,359,873 | - |
| Jul-16 2025 | $0.00659757 | $0.00299154 | $0.016811 | $0.013615 | $4,633,643 | - |