You Looked Historical Data

CIRCLE Page 2
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.00137
-0.34%
$ 1.36 million $ 12,671
Oct 15, 2024 $ 0.00137
-14.10%
$ 1.37 million $ 39,787
Oct 14, 2024 $ 0.00159
+30.97%
$ 1.59 million $ 112,593
Oct 13, 2024 $ 0.00122
-6.48%
$ 1.21 million $ 32,292
Oct 12, 2024 $ 0.0013
+15.03%
$ 1.3 million $ 41,953
Oct 11, 2024 $ 0.00113
+34.03%
$ 1.13 million $ 46,248
Oct 10, 2024 $ 0.000844
+10.19%
$ 841,526 $ 8,356
Oct 9, 2024 $ 0.000768
-7.69%
$ 765,378 $ 13,168
Oct 8, 2024 $ 0.000832
-10.90%
$ 829,480 $ 8,921
Oct 7, 2024 $ 0.000936
+27.20%
$ 932,930 $ 12,715
Oct 6, 2024 $ 0.000736
+38.31%
$ 733,824 $ 3,659
Oct 5, 2024 $ 0.000533
-7.80%
$ 531,164 $ 2,785
Oct 4, 2024 $ 0.000671
+4.57%
$ 669,456 $ 759
Oct 3, 2024 $ 0.000641
+12.48%
$ 639,554 $ 8,369
Oct 2, 2024 $ 0.000571
-2.77%
$ 569,106 $ 2,884
Oct 1, 2024 $ 0.000588
+26.43%
$ 585,875 $ 13,000
Sep 30, 2024 $ 0.000465
-13.56%
$ 463,499 $ 138
Sep 29, 2024 $ 0.000537
-7.01%
$ 535,821 $ 544
Sep 28, 2024 $ 0.000577
-2.69%
$ 574,918 $ 1,316
Sep 27, 2024 $ 0.000594
-10.70%
$ 592,304 $ 4,821
Sep 26, 2024 $ 0.000666
+33.46%
$ 664,035 $ 1,859
Sep 25, 2024 $ 0.000499
-9.43%
$ 497,334 $ 4,082
Sep 24, 2024 $ 0.000551
+28.54%
$ 549,387 $ 2,317
Sep 23, 2024 $ 0.000429
-14.05%
$ 427,486 $ 2,356
Sep 22, 2024 $ 0.000499
+0.15%
$ 497,687 $ 538
Sep 21, 2024 $ 0.000499
-8.10%
$ 497,180 $ 2,165
Sep 20, 2024 $ 0.000542
-5.82%
$ 540,530 $ 1,345
Sep 19, 2024 $ 0.000576
+46.19%
$ 573,928 $ 10,173
Sep 18, 2024 $ 0.000392
+8.82%
$ 390,392 $ 460
Sep 17, 2024 $ 0.000359
+4.32%
$ 358,317 $ 1,314
Sep 16, 2024 $ 0.000379
-0.94%
$ 378,316 $ 1,114
Sep 15, 2024 $ 0.000383
-11.10%
$ 381,687 $ 1,174
Sep 14, 2024 $ 0.00043
-4.90%
$ 429,132 $ 1,656
Sep 13, 2024 $ 0.000452
-3.69%
$ 450,630 $ 2,910
Sep 12, 2024 $ 0.00047
+1.45%
$ 468,350 $ 425
Sep 11, 2024 $ 0.000464
-5.00%
$ 462,307 $ 1,555
Sep 10, 2024 $ 0.000488
+3.11%
$ 486,626 $ 1,594
Sep 9, 2024 $ 0.000474
+7.00%
$ 472,461 $ 2,076
Sep 8, 2024 $ 0.000443
+3.65%
$ 441,652 $ 534
Sep 7, 2024 $ 0.000427
+5.34%
$ 425,809 $ 1,316
Sep 6, 2024 $ 0.000405
-4.24%
$ 404,133 $ 2,848
Sep 5, 2024 $ 0.000423
-3.87%
$ 422,037 $ 1,429
Sep 4, 2024 $ 0.00044
+4.41%
$ 439,070 $ 228
Sep 3, 2024 $ 0.000422
-14.29%
$ 420,810 $ 1,826
Sep 2, 2024 $ 0.000491
+4.87%
$ 489,830 $ 980
Sep 1, 2024 $ 0.000469
-1.66%
$ 467,236 $ 539
Aug 31, 2024 $ 0.000462
-2.08%
$ 460,876 $ 651
Aug 30, 2024 $ 0.000472
-2.22%
$ 470,847 $ 891
Aug 29, 2024 $ 0.000483
+5.44%
$ 481,577 $ 361
Aug 28, 2024 $ 0.000459
-3.03%
$ 457,712 $ 98