Just a Circle(CRCL)Today
$0.000222
Just a Circle Price History
(CRCL)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000416 | $0.00023 | $0.00022 | $0.00023 | $3.639 |
2025-09-01 | $0.000518 | $0.00078 | $0.0002 | $0.00023 | $46,398.38 |
2025-08-31 | $0.000444 | $0.0002 | $0.0002 | $0.0002 | $45,698.07 |
2025-08-30 | $0.000455 | $0.0002 | $0.0002 | $0.0002 | -- |
2025-08-29 | $0.000296 | $0.00029 | $0.0002 | $0.000451 | $71,752.53 |
2025-08-28 | $0.000397 | $0.00042 | $0.00029 | $0.000296 | $25,057.25 |
2025-08-27 | $0.000421 | $0.00089 | $0.00036 | $0.00042 | $1.566M |
2025-08-26 | $0.000534 | $0.00052 | $0.00039 | $0.000423 | $2.485M |
2025-08-25 | $0.000592 | $0.00059 | $0.00051 | $0.000531 | $3.328M |
2025-08-24 | $0.000617 | $0.00069 | $0.00055 | $0.000594 | $1.255M |
2025-08-23 | $0.000721 | $0.00079 | $0.00059 | $0.000619 | $2.742M |
2025-08-22 | $0.000780 | $0.00073 | $0.00055 | $0.000723 | $3.592M |
2025-08-21 | $0.001233 | $0.0012 | $0.0006 | $0.000757 | $1.130M |
2025-08-20 | $0.000965 | $0.00149 | $0.00115 | $0.001228 | $4.574M |
2025-08-19 | $0.000920 | $0.00128 | $0.0009 | $0.000961 | $3.531M |
2025-08-18 | $0.000856 | $0.00114 | $0.00079 | $0.000932 | $1.681M |
2025-08-17 | $0.000674 | $0.00088 | $0.00066 | $0.000851 | $2.111M |
2025-08-16 | $0.000543 | $0.00078 | $0.00065 | $0.000673 | $3.289M |
2025-08-15 | $0.000585 | $0.00075 | $0.00046 | $0.000561 | $5.438M |
2025-08-14 | $0.000622 | $0.00084 | $0.00051 | $0.000571 | $4.358M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Just a Circle(CRCL)
