Circle Historical Data

CIRCLE Page 12
Download
Date Close Price change Market cap Trading volume
May 16, 6 PM $ 0.646
-0.08%
$ 645,557 $ 2,135
May 16, 5 PM $ 0.646
+0.00%
$ 645,464 $ 2,167
May 16, 3 PM $ 0.646
+0.00%
$ 645,717 $ 2,142
May 16, 2 PM $ 0.645
+0.00%
$ 645,329 $ 2,134
May 16, 1 PM $ 0.646
+0.00%
$ 645,781 $ 1,539
May 16, 10 AM $ 0.657
+1.74%
$ 656,576 $ 2,231
May 16, 9 AM $ 0.645
-0.20%
$ 645,330 $ 2,087
May 16, 7 AM $ 0.65
-0.38%
$ 650,212 $ 2,059
May 15, 10 PM $ 0.656
+0.00%
$ 655,665 $ 1,885
May 15, 2 PM $ 0.655
-0.32%
$ -- $ 1,684
May 15, 1 PM $ 0.657
-0.97%
$ 656,920 $ 1,607
May 15, 1 AM $ 0.675
+0.00%
$ 674,490 $ 1,749
May 14, 6 PM $ 0.681
+0.00%
$ 680,965 $ 2,414
May 14, 5 PM $ 0.684
+0.31%
$ 683,631 $ 2,331
May 14, 11 AM $ 0.668
+0.00%
$ 667,999 $ 2,228
May 13, 7 PM $ 0.668
+0.00%
$ 667,746 $ 2,327
May 13, 2 PM $ 0.671
+0.00%
$ 671,185 $ 2,572
May 13, 11 AM $ 0.679
+0.00%
$ 678,577 $ 3,517
May 13, 10 AM $ 0.662
+0.00%
$ 661,410 $ 3,514
May 13, 5 AM $ 0.662
+0.00%
$ 661,410 $ 3,738
May 13, 4 AM $ 0.677
+0.00%
$ 676,400 $ 3,624
May 13, 3 AM $ 0.679
+0.00%
$ 678,494 $ 2,979
May 13, 1 AM $ 0.671
+0.00%
$ 670,844 $ 3,077
May 12, 2 PM $ 0.666
+0.00%
$ 665,435 $ 3,769
May 12, 1 PM $ 0.671
+0.00%
$ 670,802 $ 3,050
May 12, 12 PM $ 0.669
+1.71%
$ 669,241 $ 3,782
May 12, 8 AM $ 0.66
-0.19%
$ 659,919 $ 2,799
May 12, 7 AM $ 0.662
-0.10%
$ 662,199 $ 2,735
May 12, 2 AM $ 0.665
-0.54%
$ 664,569 $ 2,320
May 12, 1 AM $ 0.669
-1.18%
$ 668,601 $ 2,322
May 11, 2 PM $ 0.67
-0.13%
$ 670,041 $ 11,925
May 11, 1 PM $ 0.677
+0.00%
$ 676,683 $ 11,055
May 11, 12 PM $ 0.675
+0.00%
$ 674,940 $ 11,783
May 11, 9 AM $ 0.676
+0.00%
$ 676,251 $ 11,725
May 11, 5 AM $ 0.674
+0.00%
$ 673,590 $ 11,873
May 11, 4 AM $ 0.674
+0.29%
$ 673,590 $ 11,850
May 11, 3 AM $ 0.673
-0.88%
$ 672,879 $ 11,858
May 11, 2 AM $ 0.679
-0.25%
$ 679,310 $ 11,550
May 11, 1 AM $ 0.681
-2.48%
$ 680,676 $ 11,722
May 10, 9 PM $ 0.689
+0.00%
$ 689,071 $ 19,022
May 10, 8 PM $ 0.689
-1.78%
$ 689,070 $ 19,024
May 10, 7 PM $ 0.697
+0.03%
$ 696,959 $ 19,041
May 10, 6 PM $ 0.697
-0.19%
$ 696,765 $ 19,065
May 10, 5 PM $ 0.698
+0.58%
$ 698,109 $ 19,067
May 10, 4 PM $ 0.694
-2.74%
$ 694,077 $ 19,521
May 10, 3 PM $ 0.754
+0.31%
$ 754,122 $ 12,446
May 10, 1 PM $ 0.75
+0.00%
$ 749,973 $ 11,581
May 10, 11 AM $ 0.752
+0.00%
$ 751,841 $ 12,315
May 10, 5 AM $ 0.751
+0.00%
$ 750,565 $ 12,742
May 10, 2 AM $ 0.749
-0.05%
$ 748,572 $ 15,074