Circle Historical Data

CIRCLE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 3, 8 PM $ 0.714
+4.62%
$ 713,684 $ 7,388
Feb 3, 7 PM $ 0.682
+2.79%
$ 682,065 $ 6,702
Feb 3, 6 PM $ 0.666
-2.26%
$ 665,946 $ 6,189
Feb 3, 5 PM $ 0.682
-1.07%
$ 681,612 $ 5,784
Feb 3, 4 PM $ 0.689
-1.02%
$ 688,681 $ 5,628
Feb 2, 3 PM $ 0.711
+1.59%
$ 710,923 $ 2,746
Feb 2, 2 PM $ 0.696
-0.59%
$ 695,705 $ 2,206
Feb 2, 1 PM $ 0.7
+1.08%
$ 699,436 $ 2,180
Feb 2, 12 PM $ 0.696
+0.00%
$ 695,667 $ 1,704
Feb 2, 5 AM $ 0.666
+0.00%
$ 666,105 $ 986
Feb 2, 4 AM $ 0.669
+0.00%
$ 668,641 $ 990
Feb 2, 3 AM $ 0.671
-0.37%
$ 670,639 $ 682
Feb 1, 11 PM $ 0.675
-1.25%
$ 674,907 $ 3,010
Feb 1, 9 PM $ 0.687
-0.15%
$ 686,810 $ 2,638
Feb 1, 3 PM $ 0.691
-1.30%
$ 690,767 $ 1,984
Feb 1, 2 PM $ 0.7
-1.95%
$ 700,438 $ 1,727
Feb 1, 7 AM $ 0.716
+0.00%
$ 715,671 $ 1,347
Feb 1, 12 AM $ 0.734
+0.00%
$ 733,788 $ 6,067
Jan 31, 11 PM $ 0.732
+0.82%
$ 732,213 $ 5,957
Jan 31, 8 PM $ 0.717
+0.00%
$ 717,010 $ 5,306
Jan 31, 7 PM $ 0.718
+4.26%
$ 717,742 $ 5,052
Jan 31, 6 PM $ 0.707
-1.27%
$ 707,084 $ 4,763
Jan 31, 5 PM $ 0.728
+0.00%
$ 727,600 $ 4,546
Jan 31, 3 PM $ 0.749
+0.18%
$ 749,184 $ 3,782
Jan 31, 2 PM $ 0.744
-2.25%
$ 741,325 $ 3,669
Jan 31, 1 PM $ 0.769
+0.00%
$ 768,975 $ 2,493
Jan 31, 8 AM $ 0.769
-0.28%
$ 768,975 $ 2,387
Jan 31, 5 AM $ 0.782
+0.00%
$ 782,223 $ 2,296
Jan 30, 5 AM $ 0.793
-0.43%
$ 792,534 $ 1,691
Jan 30, 4 AM $ 0.797
+0.00%
$ 796,583 $ 1,370
Jan 28, 9 PM $ 0.859
+0.00%
$ 858,910 $ 1,405
Jan 28, 7 PM $ 0.858
+0.00%
$ 858,027 $ 954
Jan 28, 11 AM $ 0.866
+0.10%
$ 866,014 $ 590
Jan 27, 9 PM $ 0.862
+0.20%
$ 862,400 $ 2,525
Jan 27, 8 PM $ 0.86
+0.42%
$ 859,926 $ 2,457
Jan 27, 7 PM $ 0.843
+0.00%
$ 843,310 $ 2,265
Jan 27, 4 PM $ 0.854
+0.91%
$ 853,703 $ 2,175
Jan 27, 1 PM $ 0.839
+0.00%
$ 838,553 $ 1,654
Jan 26, 3 PM $ 0.837
+0.00%
$ 836,566 $ 566
Jan 25, 8 PM $ 0.799
-0.62%
$ 798,896 $ 1,543
Jan 25, 7 PM $ 0.804
-0.86%
$ 803,642 $ 938
Jan 25, 6 PM $ 0.811
-1.16%
$ 810,848 $ 800
Jan 25, 5 PM $ 0.819
+0.00%
$ 819,002 $ 515
Jan 25, 4 PM $ 0.822
-0.87%
$ 821,857 $ 468
Jan 25, 4 AM $ 0.832
+0.00%
$ 831,536 $ 440
Jan 24, 10 PM $ 0.835
+0.31%
$ 834,964 $ 1,758
Jan 24, 3 PM $ 0.843
+0.00%
$ 842,599 $ 544
Jan 23, 5 PM $ 0.847
+0.31%
$ 847,223 $ 636
Jan 23, 4 PM $ 0.845
+0.00%
$ 845,051 $ 543
Jan 23, 2 PM $ 0.828
-0.09%
$ 828,233 $ 482