CIRCLE Historical USD Price
Daily close · May 19, 2024 → Apr 19, 2025Daily price history
May 28, 2024 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $0.00012423 | $0.00012423 | $0.00012423 | $0.00012423 | $0.00 |
| 2025-04-18 | $0.00012562 | $0.00012562 | $0.00012358 | $0.00012423 | $0.00 |
| 2024-06-24 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-23 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-22 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-21 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-20 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-19 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-18 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-17 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-16 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $90,028.71 |
| 2024-06-15 | $0.00109729 | $0.00109729 | $0.00109729 | $0.00109729 | $89,114.81 |
| 2024-06-14 | $0.0011456 | $0.0011456 | $0.00109729 | $0.00109729 | $88,048.86 |
| 2024-06-13 | $0.00128837 | $0.00140874 | $0.00105614 | $0.0011456 | $153,422.10 |
| 2024-06-12 | $0.00163899 | $0.00163899 | $0.00120414 | $0.00128837 | $128,337.85 |
| 2024-06-11 | $0.00163899 | $0.00163899 | $0.00163899 | $0.00163899 | $107,661.59 |
| 2024-06-10 | $0.00148607 | $0.00164102 | $0.00140997 | $0.00163899 | $174,213.80 |
| 2024-06-09 | $0.00135778 | $0.00164012 | $0.00135778 | $0.00148607 | $94,289.14 |
| 2024-06-08 | $0.00245412 | $0.00245412 | $0.00139098 | $0.00139098 | $110,365.21 |
| 2024-06-07 | $0.00245412 | $0.00245412 | $0.00245412 | $0.00245412 | $226,356.96 |
| 2024-06-06 | $0.00282623 | $0.00282623 | $0.00244359 | $0.00245412 | $133,087.85 |
| 2024-06-05 | $0.00245239 | $0.00282623 | $0.00242386 | $0.00282623 | $230,505.54 |
| 2024-06-04 | $0.00181472 | $0.00269329 | $0.00181472 | $0.00251311 | $258,213.67 |
| 2024-06-03 | $0.00181472 | $0.00181472 | $0.00181472 | $0.00181472 | $85,447.09 |
| 2024-06-02 | $0.00183296 | $0.0018393 | $0.0016943 | $0.00181472 | $64,412.86 |
| 2024-06-01 | $0.00183296 | $0.00183296 | $0.00183296 | $0.00183296 | $55,837.15 |
| 2024-05-31 | $0.00183296 | $0.00183296 | $0.00183296 | $0.00183296 | $154,046.27 |
| 2024-05-30 | $0.0017667 | $0.00202951 | $0.00170903 | $0.00183296 | $116,915.11 |
| 2024-05-29 | $0.00139807 | $0.0017667 | $0.00139807 | $0.0017667 | $90,385.72 |
| 2024-05-28 | $0.00153499 | $0.00153499 | $0.00139807 | $0.00139807 | $88,593.29 |