You Looked Historical Data

CIRCLE Page 3
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.000474
-7.75%
$ 472,264 $ 3,730
Aug 26, 2024 $ 0.000513
-7.70%
$ 511,703 $ 8,184
Aug 25, 2024 $ 0.000556
-5.58%
$ 554,435 $ 2,252
Aug 24, 2024 $ 0.000587
+5.17%
$ 585,008 $ 2,132
Aug 23, 2024 $ 0.000557
+24.48%
$ 554,943 $ 8,408
Aug 22, 2024 $ 0.000446
-6.46%
$ 445,065 $ 982
Aug 21, 2024 $ 0.000479
+0.90%
$ 478,087 $ 794
Aug 20, 2024 $ 0.000475
-1.42%
$ 473,751 $ 3,201
Aug 19, 2024 $ 0.000482
+3.04%
$ 480,707 $ 1,557
Aug 18, 2024 $ 0.000468
-13.06%
$ 466,459 $ 821
Aug 17, 2024 $ 0.000538
+12.09%
$ 535,934 $ 3,474
Aug 16, 2024 $ 0.00048
-9.67%
$ 478,364 $ 3,586
Aug 15, 2024 $ 0.000531
-25.23%
$ 529,417 $ 10,296
Aug 14, 2024 $ 0.00071
-12.56%
$ 708,383 $ 1,581
Aug 13, 2024 $ 0.000813
-13.46%
$ 810,271 $ 3,684
Aug 12, 2024 $ 0.00094
-0.46%
$ 936,777 $ 7,943
Aug 11, 2024 $ 0.000941
+73.00%
$ 938,198 $ 25,211
Aug 10, 2024 $ 0.000544
-3.74%
$ 542,499 $ 924
Aug 9, 2024 $ 0.000564
+0.66%
$ 562,442 $ 2,089
Aug 8, 2024 $ 0.00056
-1.92%
$ 558,653 $ 3,484
Aug 7, 2024 $ 0.000573
-9.24%
$ 571,097 $ 3,959
Aug 6, 2024 $ 0.000629
+2.75%
$ 627,032 $ 2,956
Aug 5, 2024 $ 0.000612
+14.57%
$ 610,633 $ 1,678
Aug 4, 2024 $ 0.000592
+0.74%
$ -- $ 105
Aug 3, 2024 $ 0.00059
-10.26%
$ 588,427 $ 460
Aug 2, 2024 $ 0.000657
-5.33%
$ 655,087 $ 558
Aug 1, 2024 $ 0.00069
-14.28%
$ 688,292 $ 2,759
Jul 31, 2024 $ 0.000806
-15.01%
$ 803,986 $ 6,848
Jul 30, 2024 $ 0.00095
-15.22%
$ 946,971 $ 3,506
Jul 29, 2024 $ 0.00112
-0.09%
$ 1.12 million $ 1,704
Jul 28, 2024 $ 0.00112
-10.69%
$ 1.12 million $ 3,888
Jul 27, 2024 $ 0.00126
+5.30%
$ 1.25 million $ 7,805
Jul 26, 2024 $ 0.00119
+25.33%
$ 1.19 million $ 3,036
Jul 25, 2024 $ 0.000949
-11.55%
$ 945,853 $ 7,566
Jul 24, 2024 $ 0.00106
+18.56%
$ 1.05 million $ 17,676
Jul 23, 2024 $ 0.000891
+17.59%
$ 888,563 $ 6,947
Jul 22, 2024 $ 0.000762
+1.42%
$ 759,425 $ 4,772
Jul 21, 2024 $ 0.00075
-5.11%
$ 748,144 $ 1,457
Jul 20, 2024 $ 0.000792
-9.99%
$ 789,762 $ 6,531
Jul 19, 2024 $ 0.00088
+46.22%
$ 877,227 $ 4,099
Jul 18, 2024 $ 0.000622
+1.60%
$ -- $ 1,831
Jul 17, 2024 $ 0.00061
+11.65%
$ 608,371 $ 13,958
Jul 16, 2024 $ 0.000548
-25.52%
$ 546,257 $ 15,154
Jul 15, 2024 $ 0.000737
+21.66%
$ 734,909 $ 11,531
Jul 14, 2024 $ 0.000611
-8.99%
$ 608,770 $ 4,488
Jul 13, 2024 $ 0.000669
+10.49%
$ 667,249 $ 3,917
Jul 12, 2024 $ 0.000602
-6.09%
$ 600,269 $ 2,832
Jul 11, 2024 $ 0.000641
-6.70%
$ 639,179 $ 2,293
Jul 10, 2024 $ 0.00069
+6.91%
$ 687,720 $ 3,198
Jul 9, 2024 $ 0.000627
-13.32%
$ 625,589 $ 874