You Looked Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.000723
+18.41%
$ 720,994 $ 3,909
Jul 7, 2024 $ 0.000611
-10.64%
$ 608,917 $ 1,027
Jul 6, 2024 $ 0.000682
-6.36%
$ 679,575 $ 839
Jul 5, 2024 $ 0.000731
+25.32%
$ 728,709 $ 3,742
Jul 4, 2024 $ 0.000617
-18.59%
$ 615,616 $ 3,916
Jul 3, 2024 $ 0.000759
-4.94%
$ 757,149 $ 5,346
Jul 2, 2024 $ 0.000804
-3.76%
$ 801,347 $ 7,604
Jul 1, 2024 $ 0.000798
-1.11%
$ 832,929 $ 13,147
Jun 30, 2024 $ 0.000803
-2.17%
$ 800,650 $ 10,139
Jun 29, 2024 $ 0.000822
+5.45%
$ 819,972 $ 10,383
Jun 28, 2024 $ 0.000776
-10.06%
$ 773,473 $ 9,795
Jun 27, 2024 $ 0.000862
+19.03%
$ 859,612 $ 10,885
Jun 26, 2024 $ 0.00072
-18.62%
$ 717,776 $ 13,700
Jun 25, 2024 $ 0.000883
+22.15%
$ 880,790 $ 36,197
Jun 20, 2024 $ 0.000788
+0.47%
$ -- $ 28,434
Jun 19, 2024 $ 0.000784
-28.60%
$ 782,096 $ 28,294
Jun 18, 2024 $ 0.0011
+1.12%
$ 1.1 million $ 75,180
Jun 17, 2024 $ 0.00109
-1.32%
$ 1.08 million $ 74,362
Jun 16, 2024 $ 0.0011
-0.16%
$ 1.1 million $ 75,233
Jun 15, 2024 $ 0.0011
+0.88%
$ 1.1 million $ 75,251
Jun 14, 2024 $ 0.00109
-2.89%
$ 1.09 million $ 74,557
Jun 13, 2024 $ 0.00114
-16.40%
$ 1.13 million $ 77,053
Jun 12, 2024 $ 0.00135
+0.83%
$ 1.35 million $ 58,164
Jun 11, 2024 $ 0.00134
-12.27%
$ 1.33 million $ 42,048
Jun 10, 2024 $ 0.00153
+0.12%
$ 1.52 million $ 82,439
Jun 9, 2024 $ 0.00153
+9.37%
$ 1.53 million $ 45,787
Jun 8, 2024 $ 0.0014
-9.17%
$ 1.39 million $ 56,071
Jun 7, 2024 $ 0.00154
-31.39%
$ 1.54 million $ 79,971
Jun 6, 2024 $ 0.00225
-17.21%
$ 2.24 million $ 28,152
Jun 5, 2024 $ 0.00271
+10.85%
$ 2.7 million $ 103,832
Jun 4, 2024 $ 0.00244
+20.64%
$ 2.43 million $ 115,745
Jun 3, 2024 $ 0.00201
+11.64%
$ 2.01 million $ 33,228
Jun 2, 2024 $ 0.0018
+6.41%
$ 1.8 million $ 24,818
Jun 1, 2024 $ 0.00167
-9.70%
$ 1.67 million $ 21,110
May 31, 2024 $ 0.00185
+4.31%
$ 1.85 million $ 74,507
May 30, 2024 $ 0.00179
+1.59%
$ 1.78 million $ 48,348
May 29, 2024 $ 0.00176
+12.97%
$ 1.76 million $ 35,550
May 28, 2024 $ 0.00156
+9.37%
$ 1.55 million $ 40,742
May 27, 2024 $ 0.00143
-0.55%
$ 1.42 million $ 88,172
May 26, 2024 $ 0.00144
-21.92%
$ 1.43 million $ 28,150
May 25, 2024 $ 0.00184
-1.01%
$ 1.84 million $ 13,032
May 24, 2024 $ 0.00187
-15.30%
$ 1.86 million $ 10,129
May 23, 2024 $ 0.00221
+2.61%
$ 2.21 million $ 27,465
May 22, 2024 $ 0.00216
+6.71%
$ 2.15 million $ 34,911
May 21, 2024 $ 0.00202
-8.17%
$ 2.02 million $ 47,178
May 20, 2024 $ 0.0022
+14.62%
$ 2.2 million $ 50,449
May 19, 2024 $ 0.00193
-7.52%
$ 1.92 million $ 26,003
May 18, 2024 $ 0.00209
-16.36%
$ 2.08 million $ 82,303
May 17, 2024 $ 0.00242
+15.07%
$ 2.41 million $ 76,582
May 16, 2024 $ 0.0021
+3.10%
$ 2.1 million $ 90,709