Circle Internet Group (Ondo Tokenized Stock) CRCLON #204
$104.04 1.11% (1d)
Market Overview
Circle Internet Group (Ondo Tokenized Stock) current market price is $104.04 with a 24 hour trading volume of $9.46M. The total available supply of Circle Internet Group (Ondo Tokenized Stock) is 1,563.11K CRCLON. It has secured Rank 204 in the cryptocurrency market with a marketcap of $162.69M. The CRCLON price is 4.12% up in the last one hour.
The high price of the Circle Internet Group (Ondo Tokenized Stock) is $104.09 and low price is $95.36 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Circle Internet Group (Ondo Tokenized Stock) Rank
204
Circle Internet Group (Ondo Tokenized Stock) Price
$104.04
Market Cap
$162.69M 2.57%
Fully Diluted Valuation
$162.70M
Trading Volume(24h)
$9.46M
Circulating Supply
1,562.96K CRCLON
Total Supply
1,563.11K CRCLON
Max Supply
(Not Available)
High(24h)
$104.09
Low(24h)
$95.36
All-time High
$158.37 35.77%
10 Oct 2025
All-time Low
$47.99 111.99%
06 Feb 2026
Cryptocurrency Circle Internet Group (Ondo Tokenized Stock) Calculator
Want to convert more cryptocurrencies?
Circle Internet Group (Ondo Tokenized Stock) Price Chart
1h
4.12%
24h
1.11%
7d
3.07%
14d
3.15%
30d
16.17%
60d
63.91%
200d
28.8%
1y
0%
Circle Internet Group (Ondo Tokenized Stock) Historical Data
Historical data of Circle Internet Group (Ondo Tokenized Stock) past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-02 | $145,900.36 | $146,012.07 | $121.40 |
| 2025-09-03 | $145,900.36 | $146,012.07 | $121.40 |
| 2025-09-04 | $253,594.22 | $204,184.20 | $118.44 |
| 2025-09-05 | $302,301.23 | $214,667.17 | $116.94 |
| 2025-09-06 | $361,628.22 | $262,297.36 | $114.38 |
| 2025-09-07 | $358,914.56 | $21,005.25 | $113.50 |
| 2025-09-08 | $361,100.72 | $5,744.45 | $114.19 |
| 2025-09-09 | $412,277.87 | $223,715.05 | $112.92 |
| 2025-09-10 | $445,257.41 | $225,463.88 | $117.99 |
| 2025-09-11 | $668,969.53 | $500,936.83 | $114.66 |
| 2025-09-12 | $765,353.06 | $762,583.83 | $133.61 |
| 2025-09-13 | $879,122.17 | $369,288.98 | $127.16 |
| 2025-09-14 | $882,549.37 | $3,895.96 | $127.54 |
| 2025-09-15 | $883,338.56 | $6,040.25 | $127.64 |
| 2025-09-16 | $1,048,250.13 | $1,188,526.42 | $133.70 |
| 2025-09-17 | $1,102,435.76 | $344,727.94 | $135.22 |
| 2025-09-18 | $1,187,787.54 | $781,610.21 | $133.11 |
| 2025-09-19 | $1,219,629.90 | $746,472.12 | $141.84 |
| 2025-09-20 | $1,251,796.32 | $477,657.18 | $143.90 |
| 2025-09-21 | $1,199,223.88 | $70,881.14 | $143.96 |
| 2025-09-22 | $1,201,243.01 | $28,058.18 | $144.20 |
| 2025-09-23 | $1,454,971.71 | $792,636.83 | $137.85 |
| 2025-09-24 | $1,352,009.47 | $921,895.68 | $132.76 |
| 2025-09-25 | $1,627,404.63 | $536,835.91 | $132.36 |
| 2025-09-26 | $1,383,197.58 | $571,953.79 | $125.27 |
| 2025-09-27 | $1,383,440.48 | $308,323.20 | $126.80 |
| 2025-09-28 | $1,384,405.05 | $18,477.39 | $126.88 |
| 2025-09-29 | $1,378,872.52 | $17,980.22 | $126.39 |
| 2025-09-30 | $1,307,843.25 | $299,172.71 | $134.25 |
| 2025-10-01 | $1,308,832.63 | $75,697.63 | $132.71 |
| 2025-10-02 | $1,287,210.66 | $281,127.80 | $131.09 |
| 2025-10-03 | $1,462,425.30 | $339,338.67 | $147.76 |
| 2025-10-04 | $1,468,917.38 | $227,952.66 | $146.16 |
| 2025-10-05 | $1,466,748.89 | $23,584.30 | $146.00 |
| 2025-10-06 | $1,478,335.65 | $49,259.46 | $147.12 |
| 2025-10-07 | $1,742,184.24 | $935,964.44 | $149.46 |
| 2025-10-08 | $1,753,743.01 | $330,993.07 | $149.41 |
| 2025-10-09 | $1,700,905.97 | $454,420.36 | $151.15 |
| 2025-10-10 | $1,707,083.77 | $143,152.01 | $150.93 |
| 2025-10-11 | $1,573,173.90 | $466,068.58 | $133.35 |
| 2025-10-12 | $1,580,825.34 | $45,026.07 | $133.75 |
| 2025-10-13 | $1,587,674.07 | $68,540.35 | $134.42 |
| 2025-10-14 | $1,855,810.14 | $932,592.75 | $138.31 |
| 2025-10-15 | $1,857,307.21 | $232,235.77 | $135.21 |
| 2025-10-16 | $1,888,968.75 | $581,936.88 | $135.58 |
| 2025-10-17 | $1,801,983.95 | $421,965.82 | $127.90 |
| 2025-10-18 | $1,868,669.65 | $352,200.42 | $127.32 |
| 2025-10-19 | $1,865,308.46 | $68,473.90 | $127.06 |
| 2025-10-20 | $1,866,385.47 | $28,320.90 | $127.16 |
| 2025-10-21 | $1,731,369.16 | $420,175.62 | $132.04 |
| 2025-10-22 | $1,846,254.05 | $264,124.12 | $129.06 |
| 2025-10-23 | $1,770,961.72 | $163,385.21 | $124.59 |
| 2025-10-24 | $1,800,474.51 | $385,892.44 | $130.87 |
| 2025-10-25 | $1,782,916.91 | $439,569.33 | $141.34 |
| 2025-10-26 | $1,781,863.03 | $30,495.62 | $141.23 |
| 2025-10-27 | $1,796,003.58 | $89,748.92 | $142.40 |
| 2025-10-28 | $1,933,039.98 | $804,394.19 | $142.20 |
| 2025-10-29 | $1,834,340.07 | $341,997.32 | $136.41 |
| 2025-10-30 | $1,815,034.58 | $343,862.64 | $131.41 |
| 2025-10-31 | $1,774,775.03 | $1,150,319.84 | $125.85 |
| 2025-11-01 | $1,807,413.99 | $575,546.18 | $126.87 |
| 2025-11-02 | $1,808,021.78 | $30,187.33 | $126.94 |
| 2025-11-03 | $1,811,990.04 | $14,476.01 | $127.22 |
| 2025-11-04 | $1,778,247.17 | $537,983.30 | $118.59 |
| 2025-11-05 | $1,742,364.59 | $372,704.95 | $110.96 |
| 2025-11-06 | $1,785,339.06 | $1,161,942.07 | $113.01 |
| 2025-11-07 | $1,824,763.31 | $1,179,770.25 | $101.19 |
| 2025-11-08 | $2,067,936.20 | $1,081,350.80 | $103.88 |
| 2025-11-09 | $2,077,914.56 | $43,749.77 | $104.32 |
| 2025-11-10 | $2,069,104.18 | $16,037.43 | $104.14 |
| 2025-11-11 | $2,040,609.11 | $689,070.71 | $104.64 |
| 2025-11-12 | $2,056,544.68 | $587,584.84 | $99.15 |
| 2025-11-13 | $2,299,457.01 | $1,013,489.82 | $84.93 |
| 2025-11-14 | $2,740,647.05 | $1,003,592.17 | $82.92 |
| 2025-11-15 | $2,938,868.56 | $712,561.41 | $82.58 |
| 2025-11-16 | $2,950,315.95 | $22,789.25 | $82.65 |
| 2025-11-17 | $2,946,230.86 | $46,624.77 | $82.83 |
| 2025-11-18 | $3,003,691.28 | $998,153.81 | $76.86 |
| 2025-11-19 | $3,353,634.46 | $691,367.38 | $76.77 |
| 2025-11-20 | $3,613,870.95 | $1,289,475.03 | $71.45 |
| 2025-11-21 | $3,586,525.64 | $1,600,395.63 | $66.45 |
| 2025-11-22 | $3,929,820.30 | $741,870.32 | $72.28 |
| 2025-11-23 | $3,926,334.40 | $38,461.29 | $72.23 |
| 2025-11-24 | $3,963,852.07 | $56,873.09 | $73.17 |
| 2025-11-25 | $4,091,031.61 | $605,500.86 | $73.21 |
| 2025-11-26 | $3,940,582.43 | $628,192.03 | $70.41 |
| 2025-11-27 | $4,953,976.34 | $1,705,601.76 | $73.05 |
| 2025-11-28 | $5,037,593.94 | $172,941.38 | $73.81 |
| 2025-11-29 | $6,130,525.70 | $2,669,248.24 | $80.02 |
| 2025-11-30 | $6,220,121.00 | $73,350.54 | $81.43 |
| 2025-12-01 | $6,078,581.92 | $92,864.94 | $79.35 |
| 2025-12-02 | $7,895,769.06 | $3,812,879.82 | $76.78 |
| 2025-12-03 | $9,369,435.00 | $3,183,482.42 | $78.21 |
| 2025-12-04 | $11,706,213.60 | $4,682,174.13 | $86.36 |
| 2025-12-05 | $11,756,903.93 | $2,997,011.54 | $87.17 |
| 2025-12-06 | $11,921,205.25 | $2,034,771.23 | $85.13 |
| 2025-12-07 | $11,857,639.64 | $97,633.38 | $84.67 |
| 2025-12-08 | $11,934,693.14 | $88,839.19 | $85.22 |
| 2025-12-09 | $13,825,024.95 | $3,659,126.98 | $83.84 |
| 2025-12-10 | $13,779,072.28 | $3,505,780.95 | $88.62 |
| 2025-12-11 | $13,705,784.31 | $1,875,993.42 | $87.28 |
| 2025-12-12 | $14,002,184.64 | $2,949,654.23 | $88.53 |
| 2025-12-13 | $13,396,693.08 | $3,058,904.67 | $82.91 |
| 2025-12-14 | $13,443,057.18 | $189,744.62 | $83.13 |
| 2025-12-15 | $13,328,766.43 | $68,340.14 | $82.44 |
| 2025-12-16 | $13,248,813.50 | $3,167,898.33 | $75.32 |
| 2025-12-17 | $15,583,291.47 | $3,135,735.05 | $82.89 |
| 2025-12-18 | $15,597,965.21 | $2,535,399.00 | $79.50 |
| 2025-12-19 | $15,334,158.94 | $2,404,728.81 | $81.28 |
| 2025-12-20 | $16,357,025.57 | $1,749,004.41 | $86.06 |
| 2025-12-21 | $16,392,270.17 | $185,314.60 | $86.29 |
| 2025-12-22 | $16,401,332.01 | $129,352.38 | $86.34 |
| 2025-12-23 | $16,361,375.47 | $1,892,714.33 | $87.01 |
| 2025-12-24 | $15,699,077.21 | $2,656,505.84 | $82.55 |
| 2025-12-25 | $16,211,720.35 | $1,336,593.98 | $82.52 |
| 2025-12-26 | $16,231,397.17 | $115,339.32 | $82.65 |
| 2025-12-27 | $16,161,981.11 | $1,819,297.23 | $80.39 |
| 2025-12-28 | $16,196,277.15 | $153,958.50 | $80.54 |
| 2025-12-29 | $16,205,479.54 | $118,391.83 | $80.58 |
| 2025-12-30 | $16,603,349.00 | $2,701,481.22 | $79.84 |
| 2025-12-31 | $16,595,401.63 | $1,251,110.44 | $79.71 |
| 2026-01-01 | $17,245,820.20 | $1,942,959.10 | $78.61 |
| 2026-01-02 | $17,319,043.62 | $136,792.86 | $78.92 |
| 2026-01-03 | $18,706,737.41 | $6,824,030.44 | $83.63 |
| 2026-01-04 | $18,750,291.32 | $157,694.38 | $83.81 |
| 2026-01-05 | $18,793,040.64 | $137,217.78 | $83.93 |
| 2026-01-06 | $18,097,273.30 | $8,598,021.29 | $85.36 |
| 2026-01-07 | $18,130,314.27 | $7,567,258.05 | $85.21 |
| 2026-01-08 | $17,507,652.88 | $4,559,926.38 | $80.78 |
| 2026-01-09 | $17,946,446.98 | $6,319,760.67 | $81.82 |
| 2026-01-10 | $18,317,821.57 | $3,969,680.66 | $83.09 |
| 2026-01-11 | $18,286,289.21 | $127,648.86 | $82.95 |
| 2026-01-12 | $18,314,083.66 | $97,975.00 | $83.07 |
| 2026-01-13 | $17,546,389.42 | $5,556,753.48 | $82.79 |
| 2026-01-14 | $18,066,808.37 | $6,453,958.40 | $84.36 |
| 2026-01-15 | $18,588,956.69 | $9,555,119.19 | $83.92 |
| 2026-01-16 | $18,397,706.67 | $6,572,629.68 | $77.99 |
| 2026-01-17 | $19,080,428.16 | $7,144,317.89 | $78.72 |
| 2026-01-18 | $19,031,726.82 | $168,250.86 | $78.54 |
| 2026-01-19 | $19,008,740.32 | $102,260.57 | $78.44 |
| 2026-01-20 | $18,875,307.93 | $201,797.47 | $77.89 |
| 2026-01-21 | $16,131,230.64 | $7,201,983.28 | $72.14 |
| 2026-01-22 | $16,263,557.50 | $6,654,542.64 | $72.97 |
| 2026-01-23 | $16,064,321.90 | $3,940,694.13 | $71.32 |
| 2026-01-24 | $16,217,677.87 | $7,616,875.89 | $71.02 |
| 2026-01-25 | $16,204,240.29 | $132,323.72 | $71.07 |
| 2026-01-26 | $16,066,223.44 | $192,723.66 | $70.47 |
| 2026-01-27 | $16,140,707.68 | $4,429,540.99 | $71.45 |
| 2026-01-28 | $14,841,454.72 | $7,452,971.63 | $69.94 |
| 2026-01-29 | $15,984,787.77 | $7,459,946.50 | $72.60 |
| 2026-01-30 | $22,134,288.74 | $14,765,554.58 | $67.90 |
| 2026-01-31 | $23,299,260.70 | $10,260,619.35 | $63.78 |
| 2026-02-01 | $23,016,838.74 | $393,370.86 | $62.95 |
| 2026-02-02 | $22,828,365.00 | $210,353.20 | $62.46 |
| 2026-02-03 | $22,034,454.56 | $7,149,619.08 | $59.41 |
| 2026-02-04 | $21,909,882.70 | $9,388,623.76 | $55.69 |
| 2026-02-05 | $33,730,979.37 | $19,164,541.71 | $54.86 |
| 2026-02-06 | $31,418,245.09 | $12,897,837.98 | $48.99 |
| 2026-02-07 | $37,498,237.45 | $8,705,080.99 | $57.17 |
| 2026-02-08 | $36,838,797.38 | $1,426,543.55 | $56.66 |
| 2026-02-09 | $37,323,385.58 | $478,933.15 | $57.40 |
| 2026-02-10 | $39,677,307.51 | $12,476,479.47 | $59.86 |
| 2026-02-11 | $39,235,949.58 | $3,212,475.71 | $59.14 |
| 2026-02-12 | $38,682,362.74 | $3,131,173.46 | $57.77 |
| 2026-02-13 | $37,823,219.21 | $2,244,613.60 | $56.71 |
| 2026-02-14 | $40,010,865.20 | $3,459,580.89 | $60.45 |
| 2026-02-15 | $40,198,692.63 | $428,157.88 | $60.47 |
| 2026-02-16 | $39,977,946.59 | $337,748.29 | $60.17 |
| 2026-02-17 | $40,151,947.33 | $435,847.93 | $60.45 |
| 2026-02-18 | $41,724,720.03 | $3,081,056.63 | $61.78 |
| 2026-02-19 | $44,021,717.77 | $4,988,586.39 | $63.21 |
| 2026-02-20 | $43,420,721.35 | $2,411,143.19 | $61.70 |
| 2026-02-21 | $44,684,094.71 | $1,920,315.98 | $63.42 |
| 2026-02-22 | $44,838,747.44 | $279,457.20 | $63.61 |
| 2026-02-23 | $44,413,973.35 | $242,169.83 | $63.06 |
| 2026-02-24 | $43,891,900.38 | $2,386,346.83 | $61.11 |
| 2026-02-25 | $44,520,914.46 | $2,295,629.94 | $61.72 |
| 2026-02-26 | $60,376,158.06 | $10,493,834.40 | $81.41 |
| 2026-02-27 | $61,698,249.59 | $7,306,641.13 | $86.14 |
| 2026-02-28 | $60,697,957.74 | $5,434,324.45 | $83.28 |
| 2026-03-01 | $61,317,341.23 | $973,709.46 | $83.85 |
| 2026-03-02 | $60,449,489.62 | $445,002.76 | $82.97 |
| 2026-03-03 | $70,712,047.38 | $5,435,064.27 | $95.36 |
| 2026-03-04 | $75,974,821.31 | $7,410,843.46 | $98.75 |
| 2026-03-05 | $58,951,022.23 | $34,209,471.35 | $104.83 |
| 2026-03-06 | $50,566,764.41 | $13,865,112.80 | $105.25 |
| 2026-03-07 | $49,634,975.76 | $4,196,558.43 | $100.90 |
| 2026-03-08 | $48,839,742.35 | $375,779.27 | $99.34 |
| 2026-03-09 | $47,464,300.64 | $652,331.43 | $96.36 |
| 2026-03-10 | $81,129,842.45 | $30,305,044.73 | $111.84 |
| 2026-03-11 | $89,832,821.83 | $6,860,349.94 | $118.73 |
| 2026-03-12 | $99,187,686.07 | $19,960,761.71 | $110.65 |
| 2026-03-13 | $70,510,097.78 | $35,556,210.08 | $113.85 |
| 2026-03-14 | $62,858,422.17 | $10,170,624.83 | $114.97 |
| 2026-03-15 | $62,859,918.85 | $292,219.95 | $114.92 |
| 2026-03-16 | $63,849,943.52 | $543,365.93 | $116.65 |
| 2026-03-17 | $78,617,401.95 | $11,270,943.80 | $127.52 |
| 2026-03-18 | $85,626,396.59 | $10,636,850.96 | $132.35 |
| 2026-03-19 | $91,599,584.35 | $8,388,020.80 | $132.23 |
| 2026-03-20 | $89,252,124.89 | $12,992,665.89 | $128.13 |
| 2026-03-21 | $94,990,881.92 | $12,790,834.10 | $126.48 |
| 2026-03-22 | $94,673,611.24 | $380,503.62 | $125.52 |
| 2026-03-23 | $93,837,954.79 | $333,964.20 | $124.81 |
| 2026-03-24 | $127,776,372.48 | $43,707,012.46 | $126.04 |
| 2026-03-25 | $103,499,043.19 | $17,406,261.88 | $100.72 |
| 2026-03-26 | $142,395,505.43 | $40,874,449.83 | $103.66 |
| 2026-03-27 | $134,538,515.39 | $2,498,874.51 | $97.42 |
| 2026-03-28 | $128,851,674.33 | $3,510,809.28 | $92.69 |
| 2026-03-29 | $128,788,213.86 | $281,238.99 | $92.69 |
| 2026-03-30 | $128,302,426.74 | $160,023.19 | $92.35 |
| 2026-03-31 | $130,304,993.61 | $8,823,078.04 | $89.27 |
| 2026-04-01 | $142,988,972.20 | $6,397,867.90 | $97.19 |
| 2026-04-02 | $138,050,314.63 | $7,197,890.69 | $90.87 |
| 2026-04-03 | $139,812,051.14 | $10,475,459.49 | $90.72 |
| 2026-04-04 | $139,369,060.70 | $362,864.92 | $90.60 |
| 2026-04-05 | $139,647,413.56 | $110,881.81 | $90.62 |
| 2026-04-06 | $141,888,951.05 | $365,496.91 | $92.14 |
| 2026-04-06 | $144,958,684.85 | $1,464,411.94 | $92.50 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
