What historical data is shown for CRCLON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Circle Internet Group (Ondo Tokenized Stock) (CRCLON) Historical Data
ETH
RWA
Circle Internet Group (Ondo Tokenized Stock) Historical Price Information — Daily CRCLON Open, High, Low, Close & Volume
$74.20
+3.60% 1D
Recently Viewed
1H+0.90%
1D+3.60%
1W-8.77%
1M-11.27%
Circle Internet Group (Ondo Tokenized Stock) (CRCLON) has 90 days of daily open, high, low and close on file. Over that window CRCLON ranged $66.85 to $105.19, closed at $74.61 and is up 11.5% across the window.
Circle Internet Group (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$105.19
Window low
$66.85
First → last
+11.51%
Latest close
$74.61
vs live
-0.55%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CRCLON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $75.23 | $75.35 | $71.91 | $74.61 | -0.82% | $35,865 | $88.13M |
| Nov 3, 2026 | $72.31 | $76.75 | $71.18 | $75.23 | +4.04% | $150,270 | $88.87M |
| Nov 2, 2026 | $73.62 | $76.02 | $72.00 | $72.31 | -1.78% | $244,286 | $85.42M |
| Nov 1, 2026 | $72.79 | $73.75 | $72.64 | $73.62 | +1.14% | $150,178 | $86.96M |
| Oct 31, 2026 | $73.13 | $73.46 | $72.61 | $72.79 | -0.46% | $166,606 | $85.98M |
| Oct 30, 2026 | $75.78 | $77.32 | $71.23 | $73.13 | -3.50% | $187,957 | $86.39M |
| Oct 29, 2026 | $80.52 | $81.32 | $75.72 | $75.78 | -5.89% | $162,859 | $89.52M |
| Oct 28, 2026 | $81.25 | $82.66 | $79.45 | $80.52 | -0.90% | $166,475 | $95.12M |
| Oct 27, 2026 | $80.49 | $81.92 | $78.74 | $81.25 | +0.94% | $155,699 | $95.98M |
| Oct 26, 2026 | $84.76 | $85.08 | $79.20 | $80.49 | -5.04% | $186,360 | $95.08M |
| Oct 25, 2026 | $85.50 | $85.92 | $84.44 | $84.76 | -0.87% | $155,745 | $100.12M |
| Oct 24, 2026 | $85.70 | $86.04 | $83.14 | $85.50 | -0.23% | $170,163 | $101.00M |
| Oct 23, 2026 | $85.98 | $88.35 | $84.61 | $85.70 | -0.33% | $165,847 | $101.23M |
| Oct 22, 2026 | $88.80 | $89.74 | $84.87 | $85.98 | -3.18% | $177,808 | $101.56M |
| Oct 21, 2026 | $86.48 | $91.84 | $85.69 | $88.80 | +2.68% | $194,092 | $104.90M |
| Oct 20, 2026 | $81.73 | $86.77 | $80.10 | $86.48 | +5.81% | $161,976 | $102.16M |
| Oct 19, 2026 | $83.19 | $85.73 | $81.47 | $81.73 | -1.76% | $233,105 | $96.54M |
| Oct 18, 2026 | $81.93 | $83.49 | $80.80 | $83.19 | +1.54% | $202,164 | $98.27M |
| Oct 17, 2026 | $82.12 | $82.66 | $81.00 | $81.93 | -0.23% | $179,662 | $96.78M |
| Oct 16, 2026 | $85.45 | $87.29 | $80.61 | $82.12 | -3.90% | $170,001 | $97.01M |
| Oct 15, 2026 | $77.54 | $87.53 | $75.00 | $85.45 | +10.20% | $455,000 | $100.94M |
| Oct 14, 2026 | $84.32 | $85.30 | $76.46 | $77.54 | -8.04% | $173,773 | $91.59M |
| Oct 13, 2026 | $81.51 | $84.91 | $80.81 | $84.32 | +3.45% | $160,192 | $99.60M |
| Oct 12, 2026 | $86.64 | $87.24 | $81.17 | $81.51 | -5.92% | $180,214 | $96.28M |
| Oct 11, 2026 | $85.96 | $86.65 | $85.35 | $86.64 | +0.79% | $151,961 | $102.34M |
| Oct 10, 2026 | $84.87 | $86.14 | $84.83 | $85.96 | +1.28% | $155,036 | $101.54M |
| Oct 9, 2026 | $81.11 | $87.64 | $80.62 | $84.87 | +4.64% | $180,033 | $100.25M |
| Oct 8, 2026 | $80.74 | $94.52 | $79.09 | $81.11 | +0.46% | $547,879 | $95.81M |
| Oct 7, 2026 | $84.06 | $84.31 | $79.85 | $80.74 | -3.95% | $184,204 | $95.37M |
| Oct 6, 2026 | $83.77 | $86.65 | $83.09 | $84.06 | +0.35% | $170,841 | $99.30M |
| Oct 5, 2026 | $83.62 | $85.23 | $81.52 | $83.77 | +0.18% | $176,857 | $98.95M |
| Oct 4, 2026 | $82.27 | $83.78 | $80.34 | $83.62 | +1.64% | $196,096 | $98.78M |
| Oct 3, 2026 | $81.83 | $82.32 | $81.40 | $82.27 | +0.54% | $150,957 | $97.18M |
| Oct 2, 2026 | $83.23 | $88.25 | $80.20 | $81.83 | -1.68% | $229,055 | $96.66M |
| Oct 1, 2026 | $81.79 | $84.49 | $81.67 | $83.23 | +1.76% | $168,026 | $98.32M |
| Sep 30, 2026 | $84.19 | $86.74 | $81.61 | $81.79 | -2.85% | $270,536 | $96.62M |
| Sep 29, 2026 | $85.55 | $87.67 | $83.19 | $84.19 | -1.59% | $324,907 | $99.45M |
| Sep 28, 2026 | $88.89 | $89.03 | $84.16 | $85.55 | -3.76% | $358,019 | $101.06M |
| Sep 27, 2026 | $89.17 | $90.35 | $88.59 | $88.89 | -0.31% | $199,748 | $105.00M |
| Sep 26, 2026 | $87.32 | $89.45 | $87.14 | $89.17 | +2.12% | $174,664 | $105.33M |
| Sep 25, 2026 | $92.35 | $93.87 | $86.48 | $87.32 | -5.45% | $240,115 | $103.15M |
| Sep 24, 2026 | $93.22 | $95.08 | $90.11 | $92.35 | -0.93% | $265,512 | $109.09M |
| Sep 23, 2026 | $93.85 | $97.02 | $91.05 | $93.22 | -0.67% | $287,906 | $110.12M |
| Sep 22, 2026 | $94.60 | $97.26 | $86.00 | $93.85 | -0.79% | $559,689 | $110.86M |
| Sep 21, 2026 | $91.47 | $99.54 | $91.07 | $94.60 | +3.42% | $370,012 | $111.75M |
| Sep 20, 2026 | $91.56 | $91.85 | $89.26 | $91.47 | -0.10% | $221,567 | $108.05M |
| Sep 19, 2026 | $91.39 | $92.79 | $90.67 | $91.56 | +0.19% | $263,003 | $108.16M |
| Sep 18, 2026 | $84.67 | $92.24 | $84.15 | $91.39 | +7.94% | $321,460 | $107.96M |
| Sep 17, 2026 | $81.45 | $85.86 | $81.32 | $84.67 | +3.95% | $729,356 | $100.02M |
| Sep 16, 2026 | $84.82 | $86.43 | $78.34 | $81.45 | -3.97% | $1.54M | $96.21M |
| Sep 15, 2026 | $95.01 | $95.14 | $84.27 | $84.82 | -10.73% | $775,242 | $100.19M |
| Sep 14, 2026 | $89.77 | $98.05 | $88.40 | $95.01 | +5.84% | $1.08M | $112.23M |
| Sep 13, 2026 | $91.28 | $91.44 | $89.56 | $89.77 | -1.65% | $201,361 | $106.04M |
| Sep 12, 2026 | $90.79 | $91.90 | $90.76 | $91.28 | +0.54% | $183,429 | $107.83M |
| Sep 11, 2026 | $89.43 | $95.65 | $89.19 | $90.79 | +1.52% | $773,094 | $107.25M |
| Sep 10, 2026 | $92.48 | $93.17 | $89.27 | $89.43 | -3.30% | $715,557 | $105.64M |
| Sep 9, 2026 | $95.23 | $98.85 | $91.54 | $92.48 | -2.89% | $648,062 | $109.24M |
| Sep 8, 2026 | $102.14 | $102.99 | $95.21 | $95.23 | -6.77% | $717,000 | $112.49M |
| Sep 7, 2026 | $105.19 | $105.31 | $101.44 | $102.14 | -2.90% | $316,041 | $120.65M |
| Sep 6, 2026 | $101.54 | $105.29 | $101.54 | $105.19 | +3.59% | $259,627 | $124.26M |
| Sep 5, 2026 | $101.70 | $102.19 | $101.23 | $101.54 | -0.16% | $202,217 | $119.95M |
| Sep 4, 2026 | $102.56 | $102.89 | $97.10 | $101.70 | -0.84% | $799,757 | $120.13M |
| Sep 3, 2026 | $88.91 | $103.39 | $87.96 | $102.56 | +15.35% | $758,498 | $121.15M |
| Sep 2, 2026 | $89.11 | $91.70 | $86.08 | $88.91 | -0.22% | $690,009 | $105.03M |
| Sep 1, 2026 | $95.08 | $95.70 | $86.56 | $89.11 | -6.28% | $799,291 | $105.26M |
| Aug 31, 2026 | $87.88 | $96.32 | $85.86 | $95.08 | +8.19% | $703,249 | $112.31M |
| Aug 30, 2026 | $88.02 | $90.18 | $87.75 | $87.88 | -0.16% | $166,978 | $103.81M |
| Aug 29, 2026 | $86.72 | $88.16 | $86.72 | $88.02 | +1.50% | $148,948 | $103.97M |
| Aug 28, 2026 | $94.94 | $96.41 | $85.88 | $86.72 | -8.66% | $488,492 | $102.44M |
| Aug 27, 2026 | $90.87 | $96.18 | $89.66 | $94.94 | +4.48% | $607,966 | $112.15M |
| Aug 26, 2026 | $91.35 | $92.74 | $87.19 | $90.87 | -0.53% | $1.15M | $107.34M |
| Aug 25, 2026 | $87.68 | $93.42 | $84.65 | $91.35 | +4.19% | $1.40M | $107.91M |
| Aug 24, 2026 | $89.46 | $92.19 | $85.95 | $87.68 | -1.99% | $183,516 | $103.57M |
| Aug 23, 2026 | $87.31 | $89.47 | $86.00 | $89.46 | +2.46% | $75,207 | $105.68M |
| Aug 22, 2026 | $88.52 | $91.15 | $85.25 | $87.31 | -1.37% | $166,256 | $103.14M |
| Aug 21, 2026 | $84.20 | $92.81 | $84.00 | $88.52 | +5.13% | $216,796 | $104.57M |
| Aug 20, 2026 | $80.64 | $85.71 | $79.65 | $84.20 | +4.41% | $188,332 | $99.46M |
| Aug 19, 2026 | $71.50 | $83.08 | $70.03 | $80.64 | +12.78% | $320,524 | $95.26M |
| Aug 18, 2026 | $75.04 | $75.29 | $71.33 | $71.50 | -4.72% | $107,806 | $84.46M |
| Aug 17, 2026 | $71.76 | $75.80 | $70.97 | $75.04 | +4.57% | $75,730 | $88.64M |
| Aug 16, 2026 | $71.45 | $72.39 | $71.27 | $71.76 | +0.43% | $61,945 | $84.77M |
| Aug 15, 2026 | $71.15 | $71.86 | $71.11 | $71.45 | +0.42% | $64,415 | $84.40M |
| Aug 14, 2026 | $75.03 | $76.36 | $70.95 | $71.15 | -5.17% | $68,495 | $84.05M |
| Aug 13, 2026 | $70.67 | $75.92 | $69.90 | $75.03 | +6.17% | $85,955 | $88.63M |
| Aug 12, 2026 | $71.14 | $72.43 | $69.26 | $70.67 | -0.66% | $292,707 | $83.48M |
| Aug 11, 2026 | $66.85 | $73.26 | $66.48 | $71.14 | +6.42% | $77,644 | $84.03M |
| Aug 10, 2026 | $67.08 | $68.46 | $64.66 | $66.85 | -0.34% | $96,447 | $78.97M |
| Aug 9, 2026 | $67.72 | $68.37 | $67.03 | $67.08 | -0.95% | $69,914 | $79.24M |
| Aug 8, 2026 | $66.91 | $67.99 | $66.54 | $67.72 | +1.21% | $81,047 | $79.99M |
| Aug 7, 2026 | $63.73 | $68.16 | $63.20 | $66.91 | — | $92,084 | $79.04M |
Circle Internet Group (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Circle Internet Group (Ondo Tokenized Stock)What is the all-time high for CRCLON?
Circle Internet Group (Ondo Tokenized Stock)'s record price is about $140.00. It currently trades at $74.20, roughly 47.0% below that peak. The all-time low on record is $47.99. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CRCLON market cap?
Circle Internet Group (Ondo Tokenized Stock) has a market capitalisation of about $19.10B, on roughly $764,978 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CRCLON change over this window?
Across 90 daily candles, close-to-close moved up 11.51%.
What were CRCLON's high and low in this window?
In this sample, the highest trade print is about $105.31 (Sep 7, 2026) and the lowest about $63.20 (Aug 7, 2026).
What were CRCLON's best and worst days in this window?
Best close-to-close day was about +15.35% (Sep 3, 2026); worst was -10.73% (Sep 15, 2026).