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 |
|---|---|---|
| Jan 15, 2026 | $84.12 | -0.38% |
| Jan 14, 2026 | $84.44 | +2.07% |
| Jan 13, 2026 | $82.73 | -0.29% |
| Jan 12, 2026 | $82.97 | +0.16% |
| Jan 11, 2026 | $82.84 | -0.34% |
| Jan 10, 2026 | $83.13 | +1.57% |
| Jan 9, 2026 | $81.85 | +1.41% |
| Jan 8, 2026 | $80.71 | -5.23% |
| Jan 7, 2026 | $85.16 | -0.18% |
| Jan 6, 2026 | $85.32 | +1.38% |
| Jan 5, 2026 | $84.16 | +0.42% |
| Jan 4, 2026 | $83.81 | +0.38% |
| Jan 3, 2026 | $83.49 | +5.69% |
| Jan 2, 2026 | $79.00 | +0.48% |
| Jan 1, 2026 | $78.62 | -1.44% |
| Dec 31, 2025 | $79.77 | -0.07% |
| Dec 30, 2025 | $79.83 | -0.86% |
| Dec 29, 2025 | $80.52 | +0.02% |
| Dec 28, 2025 | $80.50 | +0.14% |
| Dec 27, 2025 | $80.39 | -2.69% |
| Dec 26, 2025 | $82.62 | +0.08% |
| Dec 25, 2025 | $82.55 | +0.04% |
| Dec 24, 2025 | $82.52 | -5.14% |
| Dec 23, 2025 | $86.99 | +0.74% |
| Dec 22, 2025 | $86.35 | +0.08% |
| Dec 21, 2025 | $86.29 | +0.28% |
| Dec 20, 2025 | $86.04 | +5.83% |
| Dec 19, 2025 | $81.30 | +2.29% |
| Dec 18, 2025 | $79.48 | -4.14% |
| Dec 17, 2025 | $82.92 | +10.05% |
| Dec 16, 2025 | $75.34 | -8.60% |
| Dec 15, 2025 | $82.44 | -0.87% |
| Dec 14, 2025 | $83.16 | +0.31% |
| Dec 13, 2025 | $82.91 | -6.36% |
| Dec 12, 2025 | $88.54 | +1.48% |
| Dec 11, 2025 | $87.25 | -1.53% |
| Dec 10, 2025 | $88.61 | +5.70% |
| Dec 9, 2025 | $83.83 | -1.71% |
| Dec 8, 2025 | $85.28 | +0.72% |
| Dec 7, 2025 | $84.67 | -0.61% |
| Dec 6, 2025 | $85.20 | -2.26% |
| Dec 5, 2025 | $87.17 | +0.88% |
| Dec 4, 2025 | $86.41 | +10.53% |
| Dec 3, 2025 | $78.17 | +1.86% |
| Dec 2, 2025 | $76.74 | -3.21% |
| Dec 1, 2025 | $79.29 | -1.99% |
| Nov 30, 2025 | $80.90 | +1.18% |
| Nov 29, 2025 | $79.96 | +8.60% |
| Nov 28, 2025 | $73.62 | +0.54% |
| Nov 27, 2025 | $73.23 | +4.55% |
| Nov 26, 2025 | $70.04 | -4.31% |
| Nov 25, 2025 | $73.20 | -1.48% |
| Nov 24, 2025 | $74.30 | +2.35% |
| Nov 23, 2025 | $72.59 | +0.30% |
| Nov 22, 2025 | $72.38 | +8.50% |
| Nov 21, 2025 | $66.71 | -6.70% |
| Nov 20, 2025 | $71.49 | -6.98% |
| Nov 19, 2025 | $76.86 | +0.20% |
| Nov 18, 2025 | $76.71 | -6.81% |
| Nov 17, 2025 | $82.31 | -0.40% |
| Nov 16, 2025 | $82.64 | +0.26% |
| Nov 15, 2025 | $82.43 | -0.62% |
| Nov 14, 2025 | $82.94 | -2.76% |
| Nov 13, 2025 | $85.30 | -14.29% |
| Nov 12, 2025 | $99.51 | -4.91% |
| Nov 11, 2025 | $104.66 | +0.46% |
| Nov 10, 2025 | $104.17 | -0.13% |
| Nov 9, 2025 | $104.31 | +0.37% |
| Nov 8, 2025 | $103.92 | +2.73% |
| Nov 7, 2025 | $101.16 | -10.50% |
| Nov 6, 2025 | $113.02 | +1.68% |
| Nov 5, 2025 | $111.15 | -6.28% |
| Nov 4, 2025 | $118.59 | -6.39% |
| Nov 3, 2025 | $126.69 | -0.19% |
| Nov 2, 2025 | $126.93 | +0.08% |
| Nov 1, 2025 | $126.83 | +0.72% |
| Oct 31, 2025 | $125.93 | -4.28% |
| Oct 30, 2025 | $131.56 | -3.53% |
| Oct 29, 2025 | $136.38 | -4.17% |
| Oct 28, 2025 | $142.31 | -0.28% |
| Oct 27, 2025 | $142.71 | +1.08% |
| Oct 26, 2025 | $141.18 | -0.16% |
| Oct 25, 2025 | $141.40 | +7.93% |
| Oct 24, 2025 | $131.01 | +5.15% |
| Oct 23, 2025 | $124.59 | -3.46% |
| Oct 22, 2025 | $129.06 | -2.21% |
| Oct 21, 2025 | $131.97 | +3.78% |
| Oct 20, 2025 | $127.16 | +0.11% |
| Oct 19, 2025 | $127.02 | -0.23% |
| Oct 18, 2025 | $127.32 | -0.16% |