You Looked Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.00196
+19.94%
$ 1.95 million $ 46,102
May 14, 2024 $ 0.00163
-7.10%
$ 1.62 million $ 60,481
May 13, 2024 $ 0.00174
+9.52%
$ 1.73 million $ 65,060
May 12, 2024 $ 0.00158
-9.90%
$ 1.58 million $ 57,991
May 11, 2024 $ 0.00175
-18.95%
$ 1.74 million $ 27,449
May 10, 2024 $ 0.00216
-16.85%
$ 2.15 million $ 116,572
May 9, 2024 $ 0.00259
+21.28%
$ 2.58 million $ 40,362
May 8, 2024 $ 0.00214
-2.83%
$ 2.13 million $ 34,634
May 7, 2024 $ 0.0022
-23.96%
$ 2.2 million $ 68,444
May 6, 2024 $ 0.0029
-8.52%
$ 2.9 million $ 77,365
May 5, 2024 $ 0.00317
-19.14%
$ 3.16 million $ 104,772
May 4, 2024 $ 0.00392
+3.00%
$ 3.91 million $ 263,109
May 3, 2024 $ 0.00381
+93.43%
$ 3.8 million $ 179,825
May 2, 2024 $ 0.00198
+22.67%
$ 1.98 million $ 90,960
May 1, 2024 $ 0.00164
-5.10%
$ 1.61 million $ 158,272
Apr 30, 2024 $ 0.00172
-14.14%
$ 1.71 million $ 58,811
Apr 29, 2024 $ 0.002
+11.09%
$ 2 million $ 33,842
Apr 28, 2024 $ 0.00181
-6.55%
$ 1.8 million $ 38,054
Apr 27, 2024 $ 0.00192
+1.32%
$ 1.91 million $ 99,091
Apr 26, 2024 $ 0.0019
-22.12%
$ 1.89 million $ 41,372
Apr 25, 2024 $ 0.00244
-13.80%
$ 2.43 million $ 44,637
Apr 24, 2024 $ 0.00283
+7.43%
$ 2.82 million $ 46,625
Apr 23, 2024 $ 0.00264
-18.39%
$ 2.63 million $ 90,805
Apr 22, 2024 $ 0.00333
+57.91%
$ 3.32 million $ 143,599
Apr 21, 2024 $ 0.0021
-1.29%
$ 2.1 million $ 49,745
Apr 20, 2024 $ 0.00213
+24.03%
$ 2.13 million $ 41,265
Apr 19, 2024 $ 0.00171
-15.95%
$ 1.71 million $ 64,379
Apr 18, 2024 $ 0.002
+39.25%
$ 1.99 million $ 62,666
Apr 17, 2024 $ 0.00144
-19.92%
$ 1.44 million $ 202,119
Apr 16, 2024 $ 0.0018
+37.88%
$ 1.79 million $ 41,734
Apr 15, 2024 $ 0.0013
-20.20%
$ 1.3 million $ 56,152
Apr 14, 2024 $ 0.00163
+5.52%
$ 1.63 million $ 38,104
Apr 13, 2024 $ 0.00155
-24.01%
$ 1.55 million $ 53,471
Apr 12, 2024 $ 0.00203
-15.04%
$ 2.03 million $ 57,724
Apr 11, 2024 $ 0.00241
+7.30%
$ 2.4 million $ 40,660
Apr 10, 2024 $ 0.00224
+0.90%
$ 2.24 million $ 67,235
Apr 9, 2024 $ 0.00223
-17.96%
$ 2.22 million $ 59,354
Apr 8, 2024 $ 0.0027
-5.29%
$ 2.69 million $ 55,198
Apr 7, 2024 $ 0.00284
+0.77%
$ 2.83 million $ 135,321
Apr 6, 2024 $ 0.00282
-10.82%
$ 2.81 million $ 52,384
Apr 5, 2024 $ 0.00316
-1.43%
$ 3.15 million $ 93,472
Apr 4, 2024 $ 0.0032
+12.30%
$ 3.19 million $ 135,574
Apr 3, 2024 $ 0.0029
-0.28%
$ 2.9 million $ 155,297
Apr 2, 2024 $ 0.00292
-23.79%
$ 2.91 million $ 102,053
Apr 1, 2024 $ 0.00383
-28.25%
$ 3.82 million $ 187,418
Mar 31, 2024 $ 0.00528
+2.67%
$ 5.27 million $ 144,135
Mar 30, 2024 $ 0.00523
+1.72%
$ 5.21 million $ 306,659
Mar 29, 2024 $ 0.0053
-5.19%
$ 5.29 million $ 335,591
Mar 28, 2024 $ 0.00562
-32.88%
$ 5.6 million $ 346,246
Mar 27, 2024 $ 0.00834
+1.38%
$ 8.31 million $ 990,210