Circle Historical Data

CIRCLE
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 1.01
+8.73%
$ 960,776 $ 21,206
Mar 30 $ 0.912
+2.11%
$ 929,949 $ 23,329
Mar 23 $ 0.885
-0.95%
$ 860,258 $ 13,613
Mar 16 $ 0.893
+4.44%
$ 892,597 $ 42,760
Mar 9 $ 0.857
+12.73%
$ 857,085 $ 14,814
Mar 2 $ 0.747
+6.83%
$ 736,471 $ 27,821
Feb 23 $ 0.676
+1.07%
$ 675,634 $ 16,114
Feb 16 $ 0.684
+1.15%
$ -- $ 5,388
Feb 9 $ 0.708
+5.36%
$ 670,174 $ 19,861
Feb 2 $ 0.677
+0.52%
$ 689,840 $ 26,839
Jan 26 $ 0.732
-12.47%
$ 674,907 $ 12,145
Jan 19 $ 0.835
-13.33%
$ 798,896 $ 17,988
Jan 12 $ 0.945
+7.37%
$ -- $ 12,211
Jan 5 $ 0.876
-3.97%
$ 880,345 $ 16,698
Dec 29 $ 0.891
+6.10%
$ 898,444 $ 229,312
Dec 22 $ 0.81
-3.25%
$ -- $ 202,653
Dec 15 $ 0.83
+18.76%
$ 836,750 $ 286,753
Dec 8 $ 0.695
+0.25%
$ 690,338 $ 203,326
Dec 1 $ 0.679
-5.86%
$ 700,476 $ 141,839
Nov 24 $ 0.717
+6.00%
$ -- $ 184,688
Nov 17 $ 0.68
-1.15%
$ 688,512 $ 329,265
Nov 10 $ 0.699
-30.68%
$ 676,314 $ 409,377
Nov 3 $ 0.926
-26.43%
$ 1.01 million $ 2.33 million
Oct 27 $ 1.3
-14.05%
$ 1.27 million $ 5.78 million
Oct 20 $ 1.4
+0.91%
$ 1.51 million $ 4.28 million
Oct 13 $ 1.38
-16.39%
$ 1.39 million $ 2.82 million
Oct 6 $ 1.34
-8.01%
$ 1.65 million $ 5.63 million
May 5 $ 0.942
-0.75%
$ -- $ 58
Apr 28 $ 0.668
-7.89%
$ -- $ 352
Apr 21 $ 0.725
-4.62%
$ 725,227 $ 360
Mar 31 $ 0.555
+0.00%
$ -- $ 5,648
Mar 24 $ 0.707
+0.00%
$ -- $ 3,739
Mar 17 $ 0.705
-4.02%
$ -- $ 99
Mar 10 $ 0.613
+0.00%
$ -- $ 27,425
Mar 3 $ 0.907
+0.00%
$ -- $ 10,882
Feb 24 $ 0.938
+0.00%
$ -- $ 44,800
Feb 17 $ 1.33
-10.94%
$ -- $ 35,708
Feb 10 $ 1.53
-11.19%
$ 1.5 million $ 934,443
Feb 3 $ 1.74
-5.31%
$ 1.71 million $ 555,613
Jan 27 $ 1.87
-22.71%
$ 1.87 million $ 277,564
Jan 20 $ 2.31
-0.23%
$ 2.37 million $ 238,913
Jan 13 $ 2.38
-10.53%
$ 2.33 million $ 354,749
Jan 6 $ 2.65
-18.98%
$ 2.64 million $ 303,451
Dec 30 $ 3.52
+19.91%
$ 3.24 million $ 207,418
Dec 23 $ 2.92
+9.03%
$ 2.9 million $ 168,291
Dec 16 $ 2.75
-34.44%
$ 2.73 million $ 1.58 million
Dec 9 $ 3.75
-5.59%
$ 4.06 million $ 1.61 million
Dec 2 $ 4.21
+10.34%
$ 3.96 million $ 925,240
Nov 25 $ 3.81
-12.13%
$ 3.84 million $ 437,370
Nov 18 $ 4.74
+42.72%
$ 4.34 million $ 608,711
Download