Circle Internet Group (Ondo Tokenized Stock) (CRCLON) Price History
Daily price, volume and market cap for Circle Internet Group (Ondo Tokenized Stock) (CRCLON) from 2025-10-20 to 2026-10-21, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-21 | $88.93 | $2.58M | $103.07M |
| 2026-10-20 | $85.90 | $1.04M | $101.40M |
| 2026-10-19 | $81.75 | $651.69K | $97.44M |
| 2026-10-18 | $83.27 | $609.89K | $99.40M |
| 2026-10-17 | $81.63 | $396.44K | $97.55M |
| 2026-10-16 | $81.96 | $586.88K | $97.95M |
| 2026-10-15 | $85.66 | $1.80M | $102.68M |
| 2026-10-14 | $76.82 | $1.33M | $92.12M |
| 2026-10-13 | $84.29 | $934.41K | $100.81M |
| 2026-10-12 | $81.10 | $1.11M | $97.31M |
| 2026-10-10 | $84.93 | $2.55M | – |
| 2026-10-08 | $81.05 | $3.86M | – |
| 2026-10-07 | $80.64 | $3.49M | – |
| 2026-10-06 | $83.97 | $2.32M | – |
| 2026-10-05 | $83.77 | $2.53M | – |
| 2026-10-04 | $83.66 | $1.95M | – |
| 2026-10-03 | $82.34 | $1.77M | – |
| 2026-10-02 | $81.69 | $5.37M | – |
| 2026-10-01 | $83.17 | $5.23M | – |
| 2026-09-30 | $81.77 | $5.03M | – |
| 2026-09-29 | $83.97 | $4.86M | – |
| 2026-09-28 | $85.56 | $5.24M | – |
| 2026-09-27 | $88.85 | $3.23M | – |
| 2026-09-26 | $89.07 | $3.17M | – |
| 2026-09-25 | $87.23 | $7.92M | – |
| 2026-09-24 | $92.21 | $7.29M | – |
| 2026-09-23 | $92.99 | $7.10M | – |
| 2026-09-22 | $93.89 | $9.81M | – |
| 2026-09-21 | $94.53 | $8.88M | – |
| 2026-09-20 | $91.49 | $4.29M | – |
| 2026-09-19 | $91.67 | $5.64M | – |
| 2026-09-18 | $91.34 | $8.80M | – |
| 2026-09-17 | $84.49 | $7.74M | – |
| 2026-09-16 | $81.15 | $13.39M | – |
| 2026-09-15 | $84.59 | $10.83M | – |
| 2026-09-14 | $94.86 | $14.19M | – |
| 2026-09-13 | $89.72 | $4.06M | – |
| 2026-09-12 | $91.22 | $5.26M | – |
| 2026-09-11 | $90.73 | $8.59M | – |
| 2026-09-10 | $89.40 | $7.51M | – |
| 2026-09-09 | $92.24 | $7.78M | – |
| 2026-09-08 | $95.47 | $8.70M | – |
| 2026-09-07 | $101.99 | $3.49M | – |
| 2026-09-06 | $105.23 | $4.27M | – |
| 2026-09-05 | $101.50 | $2.03M | – |
| 2026-09-04 | $101.60 | $11.97M | – |
| 2026-09-03 | $102.42 | $13.46M | – |
| 2026-09-02 | $88.71 | $6.68M | – |
| 2026-09-01 | $88.91 | $8.22M | – |
| 2026-08-31 | $94.67 | $10.25M | – |
| 2026-08-30 | $87.59 | $1.97M | – |
| 2026-08-29 | $88.10 | $1.81M | – |
| 2026-08-28 | $86.67 | $8.38M | – |
| 2026-08-27 | $94.90 | $10.40M | – |
| 2026-08-26 | $90.67 | $8.29M | – |
| 2026-08-25 | $91.33 | $10.53M | – |
| 2026-08-24 | $87.55 | $7.21M | – |
| 2026-08-23 | $89.34 | $1.25M | – |
| 2026-08-22 | $87.27 | $3.20M | – |
| 2026-08-21 | $88.46 | $9.10M | – |
| 2026-08-20 | $84.10 | $10.33M | – |
| 2026-08-19 | $80.58 | $11.94M | – |
| 2026-08-18 | $71.33 | $3.87M | – |
| 2026-08-17 | $74.97 | $3.51M | – |
| 2026-08-16 | $71.50 | $948.29K | – |
| 2026-08-15 | $71.28 | $1.34M | – |
| 2026-08-14 | $70.95 | $3.58M | – |
| 2026-08-13 | $74.81 | $3.70M | – |
| 2026-08-12 | $70.63 | $3.69M | – |
| 2026-08-11 | $71.05 | $3.68M | – |
| 2026-08-10 | $66.71 | $3.75M | – |
| 2026-08-09 | $66.97 | $1.04M | – |
| 2026-08-08 | $67.73 | $1.42M | – |
| 2026-08-07 | $66.90 | $3.30M | – |
| 2026-08-06 | $63.62 | $4.32M | – |
| 2026-08-05 | $61.85 | $7.40M | – |
| 2026-08-04 | $63.75 | $2.55M | – |
| 2026-08-03 | $60.37 | $4.33M | – |
| 2026-08-02 | $61.24 | $1.38M | – |
| 2026-08-01 | $60.62 | $1.22M | – |
| 2026-07-31 | $61.37 | $4.92M | – |
| 2026-07-30 | $63.84 | $3.17M | – |
| 2026-07-29 | $61.81 | $4.20M | – |
| 2026-07-28 | $64.13 | $3.35M | – |
| 2026-07-27 | $63.96 | $3.99M | – |
| 2026-07-26 | $64.27 | $1.90M | – |
| 2026-07-25 | $62.65 | $1.95M | – |
| 2026-07-24 | $61.96 | $5.65M | – |
| 2026-07-23 | $62.39 | $4.06M | – |
| 2026-07-22 | $66.08 | $4.68M | – |
| 2026-07-21 | $70.78 | $9.40M | – |
| 2026-07-20 | $66.48 | $4.88M | – |
| 2026-07-19 | $61.57 | $2.29M | – |
| 2026-07-18 | $60.70 | $2.77M | – |
| 2026-07-17 | $60.33 | $5.94M | – |
| 2026-07-16 | $60.39 | $4.31M | – |
| 2026-07-15 | $65.76 | $5.17M | – |
| 2026-07-14 | $63.03 | $7.70M | – |
| 2026-07-13 | $62.19 | $8.31M | – |
| 2026-07-12 | $66.59 | $1.98M | – |
| 2026-07-11 | $66.43 | $2.25M | – |
| 2026-07-10 | $66.49 | $11.30M | – |
| 2026-07-09 | $63.10 | $4.86M | – |
| 2026-07-08 | $63.67 | $5.93M | – |
| 2026-07-07 | $65.31 | $3.98M | – |
| 2026-07-06 | $68.24 | $8.03M | – |
| 2026-07-05 | $69.08 | $2.19M | – |
| 2026-07-04 | $67.51 | $2.52M | – |
| 2026-07-03 | $66.74 | $3.43M | – |
| 2026-07-02 | $64.84 | $9.40M | – |
| 2026-07-01 | $62.40 | $9.31M | – |
| 2026-06-30 | $62.98 | $11.43M | – |
| 2026-06-29 | $75.92 | $5.38M | – |
| 2026-06-28 | $74.15 | $1.91M | – |
| 2026-06-27 | $73.34 | $1.93M | – |
| 2026-06-26 | $72.93 | $7.28M | – |
| 2026-06-25 | $69.06 | $6.19M | – |
| 2026-06-24 | $72.61 | $5.86M | – |
| 2026-06-23 | $76.07 | $7.76M | – |
| 2026-06-22 | $79.45 | $5.59M | – |
| 2026-06-21 | $80.72 | $1.81M | – |
| 2026-06-20 | $80.50 | $2.57M | – |
| 2026-06-19 | $80.07 | $2.19M | – |
| 2026-06-18 | $79.76 | $10.78M | – |
| 2026-06-17 | $81.59 | $7.95M | – |
| 2026-06-16 | $79.97 | $7.46M | – |
| 2026-06-15 | $83.61 | $9.89M | – |
| 2026-06-14 | $81.23 | $3.80M | – |
| 2026-06-13 | $79.57 | $4.09M | – |
| 2026-06-12 | $78.27 | $11.34M | – |
| 2026-06-11 | $83.57 | $10.35M | – |
| 2026-06-10 | $77.88 | $79.41M | – |
| 2026-06-09 | $79.66 | $71.36M | – |
| 2026-06-08 | $82.48 | $97.01M | – |
| 2026-06-07 | $82.35 | $141.64M | – |
| 2026-06-06 | $78.98 | $152.82M | – |
| 2026-06-05 | $80.25 | $179.23M | – |
| 2026-06-04 | $90.48 | $218.67M | – |
| 2026-06-03 | $89.06 | $49.48M | – |
| 2026-06-02 | $100.45 | $10.76M | – |
| 2026-06-01 | $104.60 | $14.34M | – |
| 2026-05-31 | $112.51 | $1.86M | – |
| 2026-05-30 | $111.83 | $3.09M | – |
| 2026-05-29 | $112.43 | $7.83M | – |
| 2026-05-28 | $108.21 | $12.55M | – |
| 2026-05-27 | $102.23 | $10.27M | – |
| 2026-05-26 | $103.69 | $30.98M | – |
| 2026-05-25 | $114.91 | $2.04M | – |
| 2026-05-24 | $115.49 | $1.51M | – |
| 2026-05-23 | $114.63 | $3.47M | – |
| 2026-05-22 | $112.35 | $11.22M | – |
| 2026-05-21 | $115.73 | $21.86M | – |
| 2026-05-20 | $110.83 | $11.38M | – |
| 2026-05-19 | $111.13 | $10.47M | – |
| 2026-05-18 | $111.77 | $10.69M | – |
| 2026-05-17 | $109.62 | $2.68M | – |
| 2026-05-16 | $110.75 | $2.21M | – |
| 2026-05-15 | $112.09 | $16.63M | – |
| 2026-05-14 | $122.64 | $24.09M | – |
| 2026-05-13 | $126.30 | $18.46M | – |
| 2026-05-12 | $123.51 | $26.11M | – |
| 2026-05-11 | $131.16 | $36.07M | – |
| 2026-05-10 | $118.27 | $2.49M | – |
| 2026-05-09 | $116.04 | $2.45M | – |
| 2026-05-08 | $116.35 | $14.45M | – |
| 2026-05-07 | $112.55 | $12.27M | – |
| 2026-05-06 | $120.65 | $13.69M | – |
| 2026-05-05 | $114.39 | $24.24M | – |
| 2026-05-04 | $121.18 | $19.73M | – |
| 2026-05-03 | $101.04 | $1.15M | – |
| 2026-05-02 | $101.13 | $1.46M | – |
| 2026-05-01 | $100.76 | $6.57M | – |
| 2026-04-30 | $91.33 | $70.79M | – |
| 2026-04-29 | $96.16 | $14.46M | – |
| 2026-04-28 | $93.62 | $44.54M | – |
| 2026-04-27 | $95.89 | $53.30M | – |
| 2026-04-26 | $99.98 | $167.08M | – |
| 2026-04-25 | $99.17 | $387.70M | – |
| 2026-04-24 | $99.34 | $17.40M | – |
| 2026-04-23 | $100.56 | $5.18M | – |
| 2026-04-22 | $103.67 | $4.49M | – |
| 2026-04-21 | $98.08 | $10.96M | – |
| 2026-04-20 | $105.18 | $8.58M | – |
| 2026-04-19 | $100.77 | $1.41M | – |
| 2026-04-18 | $102.63 | $1.92M | – |
| 2026-04-17 | $104.93 | $9.02M | – |
| 2026-04-16 | $106.59 | $10.26M | – |
| 2026-04-15 | $106.77 | $8.71M | – |
| 2026-04-14 | $106.22 | $25.55M | – |
| 2026-04-13 | $99.93 | $13.63M | – |
| 2026-04-12 | $86.13 | $1.14M | – |
| 2026-04-11 | $88.36 | $1.03M | – |
| 2026-04-10 | $88.27 | $7.81M | – |
| 2026-04-09 | $85.62 | $20.81M | – |
| 2026-04-08 | $93.35 | $12.11M | – |
| 2026-04-07 | $98.84 | $11.68M | – |
| 2026-04-06 | $91.68 | $11.44M | – |
| 2026-04-05 | $92.06 | $1.07M | – |
| 2026-04-04 | $90.58 | $701.48K | – |
| 2026-04-03 | $90.53 | $1.25M | – |
| 2026-04-02 | $90.56 | $15.28M | – |
| 2026-04-01 | $90.83 | $10.37M | – |
| 2026-03-31 | $97.26 | $9.90M | – |
| 2026-03-30 | $89.17 | $13.16M | – |
| 2026-03-29 | $92.05 | $673.08K | – |
| 2026-03-28 | $92.57 | $921.98K | – |
| 2026-03-27 | $92.72 | $7.59M | – |
| 2026-03-26 | $97.53 | $5.29M | – |
| 2026-03-25 | $103.55 | $46.95M | – |
| 2026-03-24 | $101.16 | $27.54M | – |
| 2026-03-23 | $126.16 | $496.76M | – |
| 2026-03-22 | $124.50 | $253.43M | – |
| 2026-03-21 | $127.07 | $155.10M | – |
| 2026-03-20 | $126.79 | $48.84M | – |
| 2026-03-19 | $127.94 | $23.50M | – |
| 2026-03-18 | $132.07 | $17.97M | – |
| 2026-03-17 | $132.38 | $17.87M | – |
| 2026-03-16 | $127.80 | $15.76M | – |
| 2026-03-15 | $116.72 | $1.56M | – |
| 2026-03-14 | $114.75 | $1.36M | – |
| 2026-03-13 | $114.94 | $12.92M | – |
| 2026-03-12 | $113.79 | $38.01M | – |
| 2026-03-11 | $110.90 | $26.19M | – |
| 2026-03-10 | $118.57 | $11.27M | – |
| 2026-03-09 | $111.77 | $35.13M | – |
| 2026-03-08 | $96.22 | $1.97M | – |
| 2026-03-07 | $99.50 | $1.35M | – |
| 2026-03-06 | $100.98 | $6.83M | – |
| 2026-03-05 | $105.19 | $16.19M | – |
| 2026-03-04 | $105.03 | $37.62M | – |
| 2026-03-03 | $98.79 | $11.97M | – |
| 2026-03-02 | $95.34 | $8.33M | – |
| 2026-03-01 | $82.89 | $766.91K | – |
| 2026-02-28 | $84.05 | $1.69M | – |
| 2026-02-27 | $83.23 | $6.52M | – |
| 2026-02-26 | $86.20 | $9.12M | – |
| 2026-02-25 | $81.12 | $12.74M | – |
| 2026-02-24 | $61.71 | $3.20M | – |
| 2026-02-23 | $61.10 | $3.14M | – |
| 2026-02-22 | $63.03 | $397.62K | – |
| 2026-02-21 | $63.72 | $438.97K | – |
| 2026-02-20 | $63.51 | $2.75M | – |
| 2026-02-19 | $61.64 | $3.42M | – |
| 2026-02-18 | $63.22 | $6.78M | – |
| 2026-02-17 | $61.83 | $4.48M | – |
| 2026-02-16 | $60.45 | $717.75K | – |
| 2026-02-15 | $60.20 | $475.18K | – |
| 2026-02-14 | $60.49 | $598.79K | – |
| 2026-02-13 | $60.45 | $5.37M | – |
| 2026-02-12 | $56.71 | $5.90M | – |
| 2026-02-11 | $57.87 | $4.97M | – |
| 2026-02-10 | $59.13 | $5.10M | – |
| 2026-02-09 | $59.79 | $21.05M | – |
| 2026-02-08 | $57.43 | $853.42K | – |
| 2026-02-07 | $56.70 | $2.29M | – |
| 2026-02-06 | $57.01 | $31.33M | – |
| 2026-02-05 | $49.01 | $28.60M | – |
| 2026-02-04 | $54.87 | $26.91M | – |
| 2026-02-03 | $55.70 | $17.52M | – |
| 2026-02-02 | $59.46 | $13.87M | – |
| 2026-02-01 | $62.48 | $390.28K | – |
| 2026-01-31 | $62.92 | $660.78K | – |
| 2026-01-30 | $63.79 | $17.65M | – |
| 2026-01-29 | $67.99 | $22.73M | – |
| 2026-01-28 | $72.62 | $16.75M | – |
| 2026-01-27 | $69.95 | $11.63M | – |
| 2026-01-26 | $71.36 | $8.48M | – |
| 2026-01-25 | $70.46 | $360.57K | – |
| 2026-01-24 | $71.06 | $235.65K | – |
| 2026-01-23 | $71.08 | $12.13M | – |
| 2026-01-22 | $71.39 | $8.09M | – |
| 2026-01-21 | $72.95 | $13.52M | – |
| 2026-01-20 | $72.19 | $9.78M | – |
| 2026-01-19 | $77.93 | $253.38K | – |
| 2026-01-18 | $78.44 | $116.08K | – |
| 2026-01-17 | $78.55 | $178.91K | – |
| 2026-01-16 | $78.68 | $7.29M | – |
| 2026-01-15 | $77.56 | $12.27M | – |
| 2026-01-14 | $83.94 | $19.14M | – |
| 2026-01-13 | $84.45 | $12.08M | – |
| 2026-01-12 | $82.77 | $10.73M | – |
| 2026-01-11 | $83.07 | $181.15K | – |
| 2026-01-10 | $82.98 | $216.80K | – |
| 2026-01-09 | $83.10 | $8.18M | – |
| 2026-01-08 | $81.91 | $11.52M | – |
| 2026-01-07 | $80.82 | $8.53M | – |
| 2026-01-06 | $85.26 | $12.61M | – |
| 2026-01-05 | $85.36 | $14.21M | – |
| 2026-01-04 | $83.88 | $239.16K | – |
| 2026-01-03 | $83.80 | $288.49K | – |
| 2026-01-02 | $83.62 | $12.41M | – |
| 2026-01-01 | $78.90 | $242.94K | – |
| 2025-12-31 | $78.62 | $2.71M | – |
| 2025-12-30 | $79.75 | $1.89M | – |
| 2025-12-29 | $79.86 | $3.84M | – |
| 2025-12-28 | $80.54 | $215.62K | – |
| 2025-12-27 | $80.53 | $272.36K | – |
| 2025-12-26 | $80.37 | $2.68M | – |
| 2025-12-25 | $82.61 | $226.11K | – |
| 2025-12-24 | $82.58 | $2.06M | – |
| 2025-12-23 | $82.59 | $3.76M | – |
| 2025-12-22 | $86.98 | $3.37M | – |
| 2025-12-21 | $86.24 | $250.58K | – |
| 2025-12-20 | $86.30 | $413.15K | – |
| 2025-12-19 | $86.06 | $3.10M | – |
| 2025-12-18 | $81.24 | $4.22M | – |
| 2025-12-17 | $79.58 | $4.95M | – |
| 2025-12-16 | $82.91 | $5.03M | – |
| 2025-12-15 | $75.34 | $5.61M | – |
| 2025-12-14 | $82.77 | $298.79K | – |
| 2025-12-13 | $83.40 | $344.24K | – |
| 2025-12-12 | $82.94 | $5.14M | – |
| 2025-12-11 | $88.56 | $4.72M | – |
| 2025-12-10 | $87.27 | $3.59M | – |
| 2025-12-09 | $88.58 | $5.10M | – |
| 2025-12-08 | $83.83 | $4.94M | – |
| 2025-12-07 | $85.27 | $266.14K | – |
| 2025-12-06 | $85.06 | $276.22K | – |
| 2025-12-05 | $85.19 | $3.38M | – |
| 2025-12-04 | $86.99 | $4.57M | – |
| 2025-12-03 | $86.18 | $6.94M | – |
| 2025-12-02 | $78.18 | $4.29M | – |
| 2025-12-01 | $76.81 | $4.91M | – |
| 2025-11-30 | $81.49 | $183.62K | – |
| 2025-11-29 | $79.27 | $237.77K | – |
| 2025-11-28 | $79.75 | $3.48M | – |
| 2025-11-27 | $73.55 | $298.55K | – |
| 2025-11-26 | $73.18 | $2.28M | – |
| 2025-11-25 | $70.18 | $1.16M | – |
| 2025-11-24 | $73.25 | $1.11M | – |
| 2025-11-23 | $73.72 | $255.01K | – |
| 2025-11-22 | $72.12 | $217.81K | – |
| 2025-11-21 | $72.25 | $1.37M | – |
| 2025-11-20 | $66.73 | $2.50M | – |
| 2025-11-19 | $71.01 | $1.87M | – |
| 2025-11-18 | $76.96 | $1.03M | – |
| 2025-11-17 | $76.76 | $1.50M | – |
| 2025-11-16 | $82.91 | $163.28K | – |
| 2025-11-15 | $82.95 | $121.97K | – |
| 2025-11-14 | $82.47 | $1.18M | – |
| 2025-11-13 | $83.08 | $1.39M | – |
| 2025-11-12 | $85.34 | $1.49M | – |
| 2025-11-11 | $99.72 | $804.18K | – |
| 2025-11-10 | $104.68 | $978.37K | – |
| 2025-11-09 | $103.87 | $131.87K | – |
| 2025-11-08 | $104.47 | $153.89K | – |
| 2025-11-07 | $103.71 | $1.60M | – |
| 2025-11-06 | $101.56 | $1.83M | – |
| 2025-11-05 | $113.05 | $1.86M | – |
| 2025-11-04 | $111.20 | $639.25K | – |
| 2025-11-03 | $118.65 | $866.79K | – |
| 2025-11-02 | $126.31 | $110.94K | – |
| 2025-11-01 | $126.79 | $138.24K | – |
| 2025-10-31 | $126.92 | $896.43K | – |
| 2025-10-30 | $125.92 | $1.80M | – |
| 2025-10-29 | $131.46 | $597.62K | – |
| 2025-10-28 | $136.25 | $618.67K | – |
| 2025-10-27 | $142.30 | $1.26M | – |
| 2025-10-26 | $141.48 | $236.53K | – |
| 2025-10-25 | $140.84 | $150.56K | – |
| 2025-10-24 | $141.26 | $656.76K | – |
| 2025-10-23 | $130.41 | $593.43K | – |
| 2025-10-22 | $124.65 | $342.22K | – |
| 2025-10-21 | $129.16 | $424.86K | – |
| 2025-10-20 | $132.02 | $641.38K | – |