BTC$83,498.54
ETH$2,553.16
USDT$0.9991
BNB$750.60
XRP$1.41
SOL$111.63
TRX$0.3317
BEAM$0.5982
STETH$2,543.26
ZEC$1,310.09
HYPE$87.07
DOGE$0.08727
LINK$13.36
WBTC$84,063.45
USDS$1.00
XMR$531.52
WBT$82.56
ADA$0.2515
WEETH$2,836.02
LEO$8.91
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2011
Fig. 01 · Daily closes
Circle Internet Group (Ondo Tokenized Stock) price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 14, 2026 | $62.49 | -6.19% |
| Jul 13, 2026 | $66.62 | +0.25% |
| Jul 12, 2026 | $66.45 | -0.05% |
| Jul 11, 2026 | $66.48 | +4.82% |
| Jul 10, 2026 | $63.43 | -0.21% |
| Jul 9, 2026 | $63.56 | -2.11% |
| Jul 8, 2026 | $64.93 | -5.11% |
| Jul 7, 2026 | $68.43 | -1.14% |
| Jul 6, 2026 | $69.22 | +2.42% |
| Jul 5, 2026 | $67.58 | +1.26% |
| Jul 4, 2026 | $66.74 | +2.88% |
| Jul 3, 2026 | $64.87 | +4.19% |
| Jul 2, 2026 | $62.26 | -1.31% |
| Jul 1, 2026 | $63.09 | -16.99% |
| Jun 30, 2026 | $76.00 | +2.59% |
| Jun 29, 2026 | $74.08 | +0.94% |
| Jun 28, 2026 | $73.39 | +0.64% |
| Jun 27, 2026 | $72.93 | +5.23% |
| Jun 26, 2026 | $69.30 | -4.63% |
| Jun 25, 2026 | $72.66 | -4.62% |
| Jun 24, 2026 | $76.19 | -4.06% |
| Jun 23, 2026 | $79.41 | -1.63% |
| Jun 22, 2026 | $80.73 | +0.22% |
| Jun 21, 2026 | $80.55 | +0.42% |
| Jun 20, 2026 | $80.21 | +0.42% |
| Jun 19, 2026 | $79.87 | -2.16% |
| Jun 18, 2026 | $81.63 | +1.97% |
| Jun 17, 2026 | $80.05 | -4.10% |
| Jun 16, 2026 | $83.48 | +3.44% |
| Jun 15, 2026 | $80.70 | +1.38% |
| Jun 14, 2026 | $79.60 | +1.80% |
| Jun 13, 2026 | $78.19 | -6.31% |
| Jun 12, 2026 | $83.46 | +6.86% |
| Jun 11, 2026 | $78.10 | -2.06% |
| Jun 10, 2026 | $79.74 | -3.35% |
| Jun 9, 2026 | $82.51 | +0.57% |
| Jun 8, 2026 | $82.04 | +4.92% |
| Jun 7, 2026 | $78.19 | -2.63% |
| Jun 6, 2026 | $80.30 | -11.22% |
| Jun 5, 2026 | $90.45 | +1.29% |
| Jun 4, 2026 | $89.30 | -10.99% |
| Jun 3, 2026 | $100.32 | -3.81% |
| Jun 2, 2026 | $104.29 | -7.27% |
| Jun 1, 2026 | $112.47 | -0.10% |
| May 31, 2026 | $112.59 | -0.23% |
| May 30, 2026 | $112.85 | +4.20% |
| May 29, 2026 | $108.29 | +5.63% |
| May 28, 2026 | $102.52 | -1.16% |
| May 27, 2026 | $103.72 | -10.12% |
| May 26, 2026 | $115.39 | -0.20% |
| May 25, 2026 | $115.63 | +1.00% |
| May 24, 2026 | $114.49 | +2.30% |
| May 23, 2026 | $111.91 | -3.00% |
| May 22, 2026 | $115.37 | +4.65% |
| May 21, 2026 | $110.25 | -0.80% |
| May 20, 2026 | $111.14 | -0.71% |
| May 19, 2026 | $111.93 | +1.92% |
| May 18, 2026 | $109.82 | -0.90% |
| May 17, 2026 | $110.82 | -1.26% |
| May 16, 2026 | $112.23 | -8.65% |
| May 15, 2026 | $122.85 | -3.06% |
| May 14, 2026 | $126.73 | +3.26% |
| May 13, 2026 | $122.73 | -6.54% |
| May 12, 2026 | $131.32 | +11.09% |
| May 11, 2026 | $118.21 | +1.53% |
| May 10, 2026 | $116.43 | +0.34% |
| May 9, 2026 | $116.03 | +3.10% |
| May 8, 2026 | $112.54 | -6.84% |
| May 7, 2026 | $120.80 | +5.52% |
| May 6, 2026 | $114.48 | -5.41% |
| May 5, 2026 | $121.03 | +19.75% |
| May 4, 2026 | $101.07 | -0.05% |
| May 3, 2026 | $101.12 | +0.56% |
| May 2, 2026 | $100.56 | +10.22% |
| May 1, 2026 | $91.23 | -5.11% |
| Apr 30, 2026 | $96.14 | +2.74% |
| Apr 29, 2026 | $93.58 | -1.82% |
| Apr 28, 2026 | $95.32 | -4.92% |
| Apr 27, 2026 | $100.25 | +1.02% |
| Apr 26, 2026 | $99.23 | -0.21% |
| Apr 25, 2026 | $99.44 | -0.71% |
| Apr 24, 2026 | $100.15 | -3.48% |
| Apr 23, 2026 | $103.76 | +5.56% |
| Apr 22, 2026 | $98.29 | -6.54% |
| Apr 21, 2026 | $105.17 | +4.37% |
| Apr 20, 2026 | $100.77 | -1.74% |
| Apr 19, 2026 | $102.55 | -2.17% |
| Apr 18, 2026 | $104.82 | -1.71% |
| Apr 17, 2026 | $106.64 | +0.02% |
| Apr 16, 2026 | $106.62 | +0.42% |