Market Cap $4.57T
1.46%
Volume 24h $342.35B
-3.74%
BTC % 54.3%
-0.27%
ETH % 12.25%
0.65%
Coins
33.336
+13
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00145312 | $0.00044815 | $0.018171 | $0.014432 | $7,736,796 | - |
| Oct-04 2025 | $0.00744993 | $0.00050458 | $0.00974612 | $0.00355935 | $6,196,179 | - |
| Oct-03 2025 | $0.00280721 | $0.00092116 | $0.00311576 | $0.00144458 | $6,282,637 | - |
| Oct-02 2025 | $0.00098299 | $0.00040047 | $0.017951 | $0.00615394 | $5,734,092 | - |
| Oct-01 2025 | $0.0040824 | $0.0020665 | $0.010596 | $0.00254386 | $6,095,532 | - |
| Sep-30 2025 | $0.00192161 | $0.00071773 | $0.020806 | $0.020065 | $7,497,072 | - |
| Sep-29 2025 | $0.00536222 | $0.00124667 | $0.020035 | $0.00488307 | $6,042,429 | - |
| Sep-28 2025 | $0.00172224 | $0.00033551 | $0.00564377 | $0.00137905 | $4,645,798 | - |
| Sep-27 2025 | $0.00057783 | $0.00032581 | $0.018817 | $0.018817 | $5,646,612 | - |
| Sep-26 2025 | $0.01992 | $0.00332974 | $0.020921 | $0.00463637 | $6,003,034 | - |
| Sep-25 2025 | $0.00482964 | $0.00131325 | $0.00536382 | $0.00179336 | $5,547,361 | - |
| Sep-24 2025 | $0.00130056 | $0.00033339 | $0.00158699 | $0.00045812 | $7,555,712 | - |
| Sep-23 2025 | $0.00033422 | $0.00033422 | $0.016905 | $0.00794743 | $5,978,312 | - |
| Sep-22 2025 | $0.00820004 | $0.00167148 | $0.00820004 | $0.00218944 | $4,444,578 | - |
| Sep-21 2025 | $0.00241559 | $0.00052661 | $0.00260212 | $0.00094365 | $12,515,835 | - |