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
Circle Internet Group (Ondo Tokenized Stock) Historical Price Information — Daily CRCLON Open, High, Low, Close & Volume$81.00
-8.55% 1D
Recently Viewed
1H-0.61%
1D-8.55%
1W-14.59%
1M+7.94%
Circle Internet Group (Ondo Tokenized Stock) (CRCLON) has 90 days of daily open, high, low and close on file. Over that window CRCLON ranged $60.25 to $105.19, closed at $81.10 and is up 1.0% across the window.
Circle Internet Group (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$105.19
Window low
$60.25
First → last
+1.05%
Latest close
$81.10
vs live
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $84.82 | $86.43 | $79.44 | $81.10 | -4.39% | $1.20M | $97.13M |
| Sep 15, 2026 | $95.01 | $95.14 | $84.27 | $84.82 | -10.73% | $775,242 | $101.59M |
| Sep 14, 2026 | $89.77 | $98.05 | $88.40 | $95.01 | +5.84% | $1.08M | $113.79M |
| Sep 13, 2026 | $91.28 | $91.44 | $89.56 | $89.77 | -1.65% | $201,361 | $107.52M |
| Sep 12, 2026 | $90.79 | $91.90 | $90.76 | $91.28 | +0.54% | $183,429 | $109.33M |
| Sep 11, 2026 | $89.43 | $95.65 | $89.19 | $90.79 | +1.52% | $773,094 | $108.74M |
| Sep 10, 2026 | $92.48 | $93.17 | $89.27 | $89.43 | -3.30% | $715,557 | $107.11M |
| Sep 9, 2026 | $95.23 | $98.85 | $91.54 | $92.48 | -2.89% | $648,062 | $110.76M |
| Sep 8, 2026 | $102.14 | $102.99 | $95.21 | $95.23 | -6.77% | $717,000 | $114.06M |
| Sep 7, 2026 | $105.19 | $105.31 | $101.44 | $102.14 | -2.90% | $316,041 | $122.33M |
| Sep 6, 2026 | $101.54 | $105.29 | $101.54 | $105.19 | +3.59% | $259,627 | $125.99M |
| Sep 5, 2026 | $101.70 | $102.19 | $101.23 | $101.54 | -0.16% | $202,217 | $121.62M |
| Sep 4, 2026 | $102.56 | $102.89 | $97.10 | $101.70 | -0.84% | $799,757 | $121.81M |
| Sep 3, 2026 | $88.91 | $103.39 | $87.96 | $102.56 | +15.35% | $758,498 | $122.84M |
| Sep 2, 2026 | $89.11 | $91.70 | $86.08 | $88.91 | -0.22% | $690,009 | $106.49M |
| Sep 1, 2026 | $95.08 | $95.70 | $86.56 | $89.11 | -6.28% | $799,291 | $106.73M |
| Aug 31, 2026 | $87.88 | $96.32 | $85.86 | $95.08 | +8.19% | $703,249 | $113.88M |
| Aug 30, 2026 | $88.02 | $90.18 | $87.75 | $87.88 | -0.16% | $166,978 | $105.25M |
| Aug 29, 2026 | $86.72 | $88.16 | $86.72 | $88.02 | +1.50% | $148,948 | $105.42M |
| Aug 28, 2026 | $94.94 | $96.41 | $85.88 | $86.72 | -8.66% | $488,492 | $103.87M |
| Aug 27, 2026 | $90.87 | $96.18 | $89.66 | $94.94 | +4.48% | $607,966 | $113.71M |
| Aug 26, 2026 | $91.35 | $92.74 | $87.19 | $90.87 | -0.53% | $1.15M | $108.84M |
| Aug 25, 2026 | $87.68 | $93.42 | $84.65 | $91.35 | +4.19% | $1.40M | $109.41M |
| Aug 24, 2026 | $89.46 | $92.19 | $85.95 | $87.68 | -1.99% | $183,516 | $105.02M |
| Aug 23, 2026 | $87.31 | $89.47 | $86.00 | $89.46 | +2.46% | $75,207 | $107.15M |
| Aug 22, 2026 | $88.52 | $91.15 | $85.25 | $87.31 | -1.37% | $166,256 | $104.57M |
| Aug 21, 2026 | $84.20 | $92.81 | $84.00 | $88.52 | +5.13% | $216,796 | $106.02M |
| Aug 20, 2026 | $80.64 | $85.71 | $79.65 | $84.20 | +4.41% | $188,332 | $100.85M |
| Aug 19, 2026 | $71.50 | $83.08 | $70.03 | $80.64 | +12.78% | $320,524 | $96.58M |
| Aug 18, 2026 | $75.04 | $75.29 | $71.33 | $71.50 | -4.72% | $107,806 | $85.64M |
| Aug 17, 2026 | $71.76 | $75.80 | $70.97 | $75.04 | +4.57% | $75,730 | $89.88M |
| Aug 16, 2026 | $71.45 | $72.39 | $71.27 | $71.76 | +0.43% | $61,945 | $85.95M |
| Aug 15, 2026 | $71.15 | $71.86 | $71.11 | $71.45 | +0.42% | $64,415 | $85.58M |
| Aug 14, 2026 | $75.03 | $76.36 | $70.95 | $71.15 | -5.17% | $68,495 | $85.22M |
| Aug 13, 2026 | $70.67 | $75.92 | $69.90 | $75.03 | +6.17% | $85,955 | $89.86M |
| Aug 12, 2026 | $71.14 | $72.43 | $69.26 | $70.67 | -0.66% | $292,707 | $84.64M |
| Aug 11, 2026 | $66.85 | $73.26 | $66.48 | $71.14 | +6.42% | $77,644 | $85.21M |
| Aug 10, 2026 | $67.08 | $68.46 | $64.66 | $66.85 | -0.34% | $96,447 | $80.07M |
| Aug 9, 2026 | $67.72 | $68.37 | $67.03 | $67.08 | -0.95% | $69,914 | $80.34M |
| Aug 8, 2026 | $66.91 | $67.99 | $66.54 | $67.72 | +1.21% | $81,047 | $81.11M |
| Aug 7, 2026 | $63.73 | $68.16 | $63.20 | $66.91 | +4.99% | $92,084 | $80.14M |
| Aug 6, 2026 | $61.65 | $65.81 | $60.38 | $63.73 | +3.37% | $113,607 | $76.33M |
| Aug 5, 2026 | $63.88 | $69.29 | $59.61 | $61.65 | -3.49% | $311,772 | $73.84M |
| Aug 4, 2026 | $60.49 | $64.42 | $59.76 | $63.88 | +5.60% | $88,298 | $76.51M |
| Aug 3, 2026 | $61.29 | $62.34 | $57.99 | $60.49 | -1.31% | $91,376 | $72.45M |
| Aug 2, 2026 | $60.67 | $61.76 | $60.62 | $61.29 | +1.02% | $65,314 | $73.41M |
| Aug 1, 2026 | $61.50 | $61.92 | $59.63 | $60.67 | -1.35% | $74,511 | $72.67M |
| Jul 31, 2026 | $63.83 | $64.49 | $58.99 | $61.50 | -3.65% | $110,357 | $73.66M |
| Jul 30, 2026 | $61.90 | $64.59 | $61.26 | $63.83 | +3.12% | $93,050 | $76.45M |
| Jul 29, 2026 | $64.36 | $64.96 | $60.59 | $61.90 | -3.82% | $84,400 | $74.14M |
| Jul 28, 2026 | $64.12 | $65.80 | $61.42 | $64.36 | +0.37% | $79,408 | $77.08M |
| Jul 27, 2026 | $64.45 | $66.22 | $62.74 | $64.12 | -0.51% | $115,607 | $76.80M |
| Jul 26, 2026 | $62.68 | $66.70 | $62.68 | $64.45 | +2.82% | $110,519 | $77.19M |
| Jul 25, 2026 | $61.97 | $63.02 | $61.97 | $62.68 | +1.15% | $65,072 | $75.07M |
| Jul 24, 2026 | $62.42 | $63.62 | $56.50 | $61.97 | -0.72% | $283,966 | $74.22M |
| Jul 23, 2026 | $66.16 | $67.73 | $61.68 | $62.42 | -5.65% | $121,888 | $74.76M |
| Jul 22, 2026 | $71.03 | $71.34 | $65.55 | $66.16 | -6.86% | $114,701 | $79.24M |
| Jul 21, 2026 | $66.62 | $73.73 | $66.20 | $71.03 | +6.62% | $357,291 | $85.07M |
| Jul 20, 2026 | $61.66 | $68.77 | $59.98 | $66.62 | +8.04% | $103,594 | $79.79M |
| Jul 19, 2026 | $60.77 | $61.86 | $60.51 | $61.66 | +1.46% | $61,797 | $73.85M |
| Jul 18, 2026 | $60.25 | $60.90 | $60.10 | $60.77 | +0.86% | $58,295 | $72.78M |
| Jul 17, 2026 | $60.61 | $62.30 | $58.81 | $60.25 | -0.59% | $85,937 | $72.16M |
| Jul 16, 2026 | $65.90 | $66.15 | $60.30 | $60.61 | -8.03% | $105,427 | $72.59M |
| Jul 15, 2026 | $63.10 | $66.64 | $62.90 | $65.90 | +4.44% | $127,008 | $78.93M |
| Jul 14, 2026 | $62.45 | $63.57 | $59.73 | $63.10 | +1.04% | $142,550 | $75.58M |
| Jul 13, 2026 | $66.73 | $67.02 | $62.15 | $62.45 | -6.41% | $167,022 | $74.80M |
| Jul 12, 2026 | $66.40 | $67.27 | $66.36 | $66.73 | +0.50% | $64,898 | $79.92M |
| Jul 11, 2026 | $66.54 | $67.45 | $66.25 | $66.40 | -0.21% | $62,472 | $79.53M |
| Jul 10, 2026 | $63.19 | $73.58 | $62.67 | $66.54 | +5.30% | $267,769 | $79.70M |
| Jul 9, 2026 | $63.70 | $65.20 | $61.89 | $63.19 | -0.80% | $104,223 | $75.68M |
| Jul 8, 2026 | $65.43 | $66.26 | $62.25 | $63.70 | -2.64% | $116,329 | $76.29M |
| Jul 7, 2026 | $68.46 | $68.94 | $64.81 | $65.43 | -4.43% | $125,127 | $78.37M |
| Jul 6, 2026 | $69.29 | $69.89 | $63.31 | $68.46 | -1.20% | $122,143 | $82.00M |
| Jul 5, 2026 | $67.57 | $70.47 | $67.25 | $69.29 | +2.55% | $74,966 | $82.99M |
| Jul 4, 2026 | $66.75 | $67.59 | $66.40 | $67.57 | +1.23% | $65,812 | $80.93M |
| Jul 3, 2026 | $64.91 | $67.86 | $64.44 | $66.75 | +2.83% | $66,388 | $79.95M |
| Jul 2, 2026 | $62.25 | $69.04 | $61.83 | $64.91 | +4.27% | $151,499 | $77.74M |
| Jul 1, 2026 | $63.14 | $66.26 | $61.25 | $62.25 | -1.41% | $225,032 | $74.56M |
| Jun 30, 2026 | $76.03 | $76.07 | $62.22 | $63.14 | -16.95% | $183,413 | $75.62M |
| Jun 29, 2026 | $74.20 | $77.78 | $72.59 | $76.03 | +2.47% | $121,922 | $91.06M |
| Jun 28, 2026 | $73.42 | $74.38 | $73.27 | $74.20 | +1.06% | $64,461 | $88.87M |
| Jun 27, 2026 | $72.97 | $74.52 | $72.84 | $73.42 | +0.62% | $66,648 | $87.94M |
| Jun 26, 2026 | $69.08 | $74.21 | $67.34 | $72.97 | +5.63% | $104,648 | $87.40M |
| Jun 25, 2026 | $72.83 | $73.35 | $67.70 | $69.08 | -5.15% | $145,674 | $82.74M |
| Jun 24, 2026 | $76.31 | $77.19 | $70.26 | $72.83 | -4.56% | $133,766 | $87.23M |
| Jun 23, 2026 | $79.58 | $79.80 | $75.04 | $76.31 | -4.11% | $98,801 | $91.40M |
| Jun 22, 2026 | $80.92 | $84.58 | $79.21 | $79.58 | -1.66% | $85,641 | $95.31M |
| Jun 21, 2026 | $80.59 | $82.30 | $80.54 | $80.92 | +0.41% | $66,991 | $96.92M |
| Jun 20, 2026 | $80.26 | $80.97 | $79.67 | $80.59 | +0.41% | $67,519 | $96.52M |
| Jun 19, 2026 | $80.02 | $80.28 | $78.37 | $80.26 | — | $84,382 | $96.13M |
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 $158.37. It currently trades at $81.00, roughly 48.9% 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 $20.59B, on roughly $4.56M 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 1.05%.
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 $56.50 (Jul 24, 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 -16.95% (Jun 30, 2026).