Circle Historical Data

CIRCLE Page 11
Download
Date Close Price change Market cap Trading volume
May 26, 5 AM $ 0.617
+0.00%
$ 617,226 $ 3,946
May 26, 4 AM $ 0.617
+2.91%
$ 617,243 $ 1,598
May 25, 6 PM $ 0.612
+0.00%
$ 611,460 $ 1,572
May 25, 5 PM $ 0.612
+0.00%
$ 612,251 $ 1,521
May 25, 4 PM $ 0.61
-0.24%
$ 610,090 $ 1,510
May 25, 3 PM $ 0.61
+0.00%
$ 609,513 $ 1,500
May 25, 2 PM $ 0.61
+0.00%
$ 610,032 $ 830
May 25, 12 PM $ 0.607
+0.00%
$ 606,757 $ 2,414
May 24, 3 PM $ 0.603
+0.00%
$ 602,537 $ 2,791
May 24, 2 PM $ 0.604
+0.00%
$ 604,237 $ 2,098
May 23, 8 PM $ 0.61
+0.17%
$ 609,641 $ 2,782
May 23, 5 PM $ 0.589
+0.00%
$ 588,550 $ 2,828
May 23, 1 PM $ 0.593
+0.00%
$ 592,675 $ 2,806
May 23, 7 AM $ 0.58
-0.63%
$ 580,269 $ 2,700
May 23, 4 AM $ 0.588
+0.17%
$ 587,515 $ 2,354
May 23, 2 AM $ 0.585
+0.00%
$ 585,382 $ 1,687
May 23, 1 AM $ 0.583
+0.00%
$ 583,155 $ 2,369
May 23, 12 AM $ 0.585
+0.00%
$ 584,611 $ 2,462
May 22, 10 PM $ 0.588
+0.00%
$ 587,786 $ 1,780
May 22, 7 PM $ 0.588
-0.23%
$ 587,557 $ 1,732
May 22, 6 PM $ 0.599
+0.00%
$ -- $ 1,630
May 22, 5 PM $ 0.598
+0.00%
$ 597,819 $ 1,635
May 22, 1 AM $ 0.6
+0.00%
$ 600,086 $ 1,577
May 21, 3 PM $ 0.597
+0.21%
$ 596,949 $ 3,035
May 21, 2 PM $ 0.596
+0.00%
$ 595,582 $ 3,021
May 21, 10 AM $ 0.595
+0.00%
$ 595,219 $ 3,099
May 21, 12 AM $ 0.601
+0.28%
$ 600,561 $ 4,190
May 20, 11 PM $ 0.599
+0.05%
$ 598,834 $ 4,132
May 20, 9 PM $ 0.601
+0.18%
$ 601,135 $ 3,520
May 20, 8 PM $ 0.6
+0.06%
$ 599,591 $ 3,326
May 20, 7 PM $ 0.598
-0.03%
$ 597,710 $ 3,400
May 20, 5 PM $ 0.598
+0.00%
$ 598,156 $ 3,365
May 20, 4 PM $ 0.607
+0.00%
$ 607,178 $ 2,649
May 20, 4 AM $ 0.602
+0.57%
$ 602,362 $ 6,667
May 20, 12 AM $ 0.594
+0.00%
$ 594,256 $ 6,281
May 19, 2 PM $ 0.594
+0.00%
$ 594,242 $ 6,227
May 19, 1 PM $ 0.597
+0.00%
$ 596,544 $ 6,399
May 19, 12 PM $ 0.599
+1.83%
$ 598,585 $ 6,311
May 19, 2 AM $ 0.614
+0.00%
$ 614,249 $ 6,680
May 18, 7 PM $ 0.605
+0.00%
$ 604,910 $ 8,480
May 18, 6 PM $ 0.609
-0.17%
$ 609,256 $ 8,462
May 18, 5 PM $ 0.612
+1.13%
$ 612,165 $ 7,891
May 18, 2 PM $ 0.62
+0.00%
$ 620,029 $ 6,885
May 18, 3 AM $ 0.607
-3.42%
$ 606,482 $ 6,784
May 18, 2 AM $ 0.637
+0.10%
$ 636,688 $ 2,639
May 18, 1 AM $ 0.634
+0.32%
$ 633,512 $ 1,954
May 18, 12 AM $ 0.633
-0.82%
$ 632,708 $ 2,013
May 17, 11 PM $ 0.637
-1.33%
$ 637,326 $ 1,736
May 17, 2 PM $ 0.652
-0.04%
$ 651,433 $ 1,722
May 16, 8 PM $ 0.646
-0.05%
$ 646,199 $ 2,104