Circle Internet Group (Ondo Tokenized Stock) CRCLON

tokenchain Ethereum

Rank 264 by market cap

91.41 $+10.97 %over 24h

MEXC · CRCLON/USDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Price history

Showing the last 55 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open	Maximum	Low	Close	Change	Turnover
week of 2026-09-14	—	—	—	84.38	—	—
week of 2026-09-07	105.19	105.31	101.44	88.56	−15.81 %	3.07 K $
week of 2026-08-31	87.88	105.29	85.86	105.19	+19.70 %	44.7 K $
week of 2026-08-24	89.46	96.41	84.65	87.88	−1.77 %	45.9 K $
week of 2026-08-17	71.76	92.81	70.03	89.46	+24.67 %	14.2 K $
week of 2026-08-10	67.08	76.36	64.66	71.76	+6.98 %	10.6 K $
week of 2026-08-03	61.29	69.29	57.99	67.08	+9.45 %	13.3 K $
week of 2026-07-27	64.45	66.22	58.99	61.29	−4.90 %	9.92 K $
week of 2026-07-20	61.66	73.73	56.50	64.45	+4.52 %	17.9 K $
week of 2026-07-13	66.73	67.02	58.81	61.66	−7.60 %	11.9 K $
week of 2026-07-06	69.29	73.58	61.89	66.73	−3.69 %	13.0 K $
week of 2026-06-29	74.20	77.78	61.25	69.29	−6.62 %	13.2 K $
week of 2026-06-22	80.92	84.58	67.34	74.20	−8.30 %	9.48 K $
week of 2026-06-15	81.49	86.79	77.09	80.92	−0.70 %	8.41 K $
week of 2026-06-08	81.98	87.21	77.13	81.49	−0.60 %	10.7 K $
week of 2026-06-01	112.60	112.60	76.75	81.98	−27.19 %	13.7 K $
week of 2026-05-25	115.72	116.39	98.24	112.60	−2.70 %	11.1 K $
week of 2026-05-18	110.18	118.62	107.63	115.72	+5.03 %	11.5 K $
week of 2026-05-11	118.09	138.30	106.83	110.18	−6.70 %	10.8 K $
week of 2026-05-04	100.93	129.54	100.93	118.09	+17.00 %	8.10 K $
week of 2026-04-27	100.25	103.73	90.26	100.93	+0.68 %	6.77 K $
week of 2026-04-20	101.10	106.59	95.52	100.25	−0.84 %	7.73 K $
week of 2026-04-13	86.36	111.44	85.64	101.10	+17.07 %	10.5 K $
week of 2026-04-06	91.96	101.27	84.78	86.36	−6.09 %	8.35 K $
week of 2026-03-30	92.46	99.43	85.00	91.96	−0.54 %	7.75 K $
week of 2026-03-23	124.58	129.78	91.26	92.46	−25.78 %	8.10 K $
week of 2026-03-16	116.66	136.40	116.27	124.58	+6.79 %	5.98 K $
week of 2026-03-09	96.27	122.88	94.86	116.66	+21.18 %	12.9 K $
week of 2026-03-02	82.83	109.95	79.21	96.27	+16.23 %	13.4 K $
week of 2026-02-23	62.86	90.76	59.77	82.83	+31.77 %	23.2 K $
week of 2026-02-16	60.32	65.27	57.21	62.86	+4.21 %	17.5 K $
week of 2026-02-09	57.47	62.00	55.35	60.32	+4.96 %	189.8 K $
week of 2026-02-02	62.61	62.77	47.96	57.47	−8.21 %	695.9 K $
week of 2026-01-26	70.70	76.89	62.07	62.61	−11.44 %	348.5 K $
week of 2026-01-19	78.57	78.59	70.05	70.70	−10.02 %	215.9 K $
week of 2026-01-12	83.17	88.28	75.72	78.57	−5.53 %	320.9 K $
week of 2026-01-05	83.82	88.03	79.12	83.17	−0.78 %	221.4 K $
week of 2025-12-29	80.51	84.50	78.64	83.82	+4.11 %	60.9 K $
week of 2025-12-22	86.38	91.10	79.82	80.51	−6.80 %	15.5 K $
week of 2025-12-15	83.15	86.66	73.93	86.38	+3.88 %	39.1 K $
week of 2025-12-08	85.22	91.21	81.55	83.15	−2.43 %	30.9 K $
week of 2025-12-01	77.78	88.06	75.40	85.22	+9.57 %	22.0 K $
week of 2025-11-24	72.90	78.79	68.16	77.78	+6.69 %	9.18 K $
week of 2025-11-17	83.36	84.38	64.99	72.90	−12.55 %	8.75 K $
week of 2025-11-10	103.27	110.20	80.10	83.36	−19.28 %	8.12 K $
week of 2025-11-03	127.83	128.71	96.33	103.27	−19.21 %	4.07 K $
week of 2025-10-27	141.44	147.37	122.56	127.83	−9.62 %	3.28 K $
week of 2025-10-20	130.90	146.52	122.71	141.44	+8.05 %	3.30 K $
week of 2025-10-13	136.95	141.15	121.24	130.90	−4.42 %	3.80 K $
week of 2025-10-06	147.10	159.10	125.33	136.95	−6.90 %	3.55 K $
week of 2025-09-29	128.97	156.12	127.73	147.10	+14.06 %	2.82 K $
week of 2025-09-22	144.98	145.24	123.00	128.97	−11.04 %	3.24 K $
week of 2025-09-15	123.10	147.39	122.99	144.98	+17.77 %	3.19 K $
week of 2025-09-08	111.92	137.64	110.15	123.10	+9.99 %	3.60 K $
week of 2025-09-01	80.00	121.94	80.00	111.92	+39.90 %	2.17 K $