Circle Historical Data

CIRCLE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 3, 7 PM $ 0.547
-0.32%
$ 547,012 $ 2,782
Jun 3, 6 PM $ 0.552
+0.18%
$ 551,633 $ 2,894
Jun 3, 5 PM $ 0.551
+0.14%
$ 550,698 $ 2,895
Jun 3, 4 PM $ 0.55
-0.29%
$ 550,064 $ 2,810
Jun 3, 3 PM $ 0.552
-0.68%
$ 551,724 $ 2,253
Jun 3, 9 AM $ 0.564
+0.00%
$ 563,960 $ 2,243
Jun 3, 8 AM $ 0.565
+0.00%
$ 564,620 $ 2,192
Jun 3, 3 AM $ 0.552
-0.17%
$ 551,806 $ 2,248
Jun 2, 11 PM $ 0.556
-0.37%
$ 555,831 $ 2,130
Jun 2, 10 PM $ 0.56
-0.36%
$ 559,825 $ 2,010
Jun 2, 8 PM $ 0.567
+0.34%
$ 566,769 $ 1,864
Jun 2, 7 PM $ 0.566
-0.08%
$ 565,898 $ 1,761
Jun 2, 3 PM $ 0.567
-1.22%
$ 566,604 $ 1,233
Jun 2, 2 PM $ 0.573
-1.81%
$ 573,401 $ 1,640
Jun 2, 1 PM $ 0.583
+0.00%
$ 583,355 $ 1,648
Jun 2, 11 AM $ 0.585
+0.00%
$ 585,101 $ 1,613
Jun 2, 9 AM $ 0.585
+0.00%
$ 585,196 $ 1,609
Jun 2, 4 AM $ 0.59
+0.00%
$ 590,145 $ 1,707
Jun 2, 12 AM $ 0.589
+0.00%
$ 589,343 $ 1,752
Jun 1, 4 PM $ 0.578
-0.01%
$ 578,312 $ 1,411
Jun 1, 1 PM $ 0.58
-0.59%
$ 579,903 $ 1,335
Jun 1, 8 AM $ 0.582
+0.00%
$ 581,677 $ 1,331
Jun 1, 7 AM $ 0.582
-0.09%
$ 582,089 $ 1,313
Jun 1, 6 AM $ 0.584
+0.00%
$ 583,438 $ 1,267
Jun 1, 4 AM $ 0.592
+0.00%
$ 591,599 $ 1,775
May 31, 4 PM $ 0.591
+0.00%
$ 590,738 $ 1,924
May 31, 1 PM $ 0.594
-0.11%
$ 593,751 $ 1,928
May 31, 11 AM $ 0.594
+0.00%
$ 593,870 $ 1,927
May 31, 8 AM $ 0.594
-0.12%
$ 594,304 $ 1,929
May 31, 6 AM $ 0.602
+0.00%
$ 602,117 $ 1,351
May 31, 3 AM $ 0.603
+0.10%
$ 603,150 $ 1,347
May 30, 3 PM $ 0.6
+0.00%
$ 600,028 $ 726
May 29, 4 PM $ 0.602
+0.08%
$ 602,124 $ 1,444
May 29, 3 PM $ 0.594
+0.38%
$ 594,173 $ 1,273
May 29, 2 PM $ 0.588
-0.64%
$ 588,199 $ 1,288
May 29, 3 AM $ 0.592
+0.00%
$ 592,095 $ 1,976
May 28, 9 PM $ 0.597
+0.00%
$ 597,061 $ 1,990
May 28, 3 PM $ 0.584
+0.00%
$ 584,134 $ 1,327
May 28, 2 PM $ 0.585
-0.34%
$ 587,040 $ 1,962
May 28, 6 AM $ 0.586
-0.41%
$ 585,956 $ 2,253
May 28, 4 AM $ 0.588
-0.94%
$ 587,925 $ 1,967
May 28, 3 AM $ 0.594
-0.54%
$ 593,796 $ 1,729
May 27, 2 PM $ 0.609
-0.03%
$ 609,154 $ 1,168
May 27, 9 AM $ 0.619
+0.00%
$ 618,893 $ 2,028
May 27, 8 AM $ 0.614
+0.00%
$ 613,753 $ 1,722
May 27, 2 AM $ 0.609
+0.00%
$ 609,335 $ 3,300
May 26, 2 PM $ 0.627
+0.23%
$ 627,165 $ 3,411
May 26, 11 AM $ 0.627
+0.00%
$ 626,761 $ 3,999
May 26, 10 AM $ 0.627
+1.44%
$ 626,445 $ 4,068
May 26, 5 AM $ 0.617
+0.00%
$ 617,226 $ 3,946