Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Circle Historical Data

CIRCLE Page 13
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 20, 8 PM $0.566
+0.00%
$565,974 $1,859
Jul 20, 6 PM $0.566
+0.00%
$565,932 $1,857
Jul 20, 5 PM $0.565
-1.00%
$565,352 $1,256
Jul 20, 4 PM $0.572
-0.14%
$571,553 $1,183
Jul 20, 3 PM $0.571
+0.00%
$571,480 $1,134
Jul 20, 9 AM $0.559
+0.00%
$559,499 $1,158
Jul 20, 8 AM $0.56
+0.00%
$559,861 $611
Jul 20, 2 AM $0.565
+0.00%
$564,881 $1,291
Jul 20, 12 AM $0.566
+0.00%
$566,090 $1,347
Jul 19, 9 PM $0.562
+0.00%
$562,079 $1,267
Jul 19, 8 PM $0.562
+0.00%
$561,683 $731
Jul 19, 7 PM $0.56
+0.06%
$560,475 $1,271
Jul 19, 3 PM $0.564
+0.00%
$563,613 $1,277
Jul 19, 2 PM $0.565
+0.00%
$564,576 $1,225
Jul 19, 9 AM $0.562
+0.00%
$561,872 $1,229
Jul 19, 8 AM $0.564
+0.00%
$563,665 $684
Jul 19, 5 AM $0.562
+0.00%
$562,312 $2,223
Jul 19, 1 AM $0.559
+0.00%
$559,344 $2,260
Jul 19, 12 AM $0.56
+0.00%
$559,911 $2,078
Jul 18, 10 PM $0.561
+0.00%
$560,875 $1,998
Jul 18, 9 PM $0.56
+0.00%
$559,669 $1,995
Jul 18, 8 PM $0.559
+0.00%
$558,929 $1,455
Jul 18, 7 PM $0.559
+0.00%
$559,105 $1,986
Jul 18, 8 AM $0.556
+0.09%
$555,729 $1,627
Jul 18, 7 AM $0.564
+0.00%
$563,973 $1,346
Jul 18, 6 AM $0.564
+0.00%
$564,116 $1,343
Jul 18, 3 AM $0.563
-0.02%
$563,257 $1,493
Jul 18, 2 AM $0.563
+0.00%
$563,141 $1,460
Jul 18, 1 AM $0.563
+0.00%
$562,624 $1,586
Jul 18, 12 AM $0.563
-0.01%
$563,001 $1,861
Jul 17, 8 PM $0.563
+0.00%
$562,526 $1,355
Jul 17, 6 PM $0.565
+0.01%
$564,890 $2,446
Jul 17, 5 PM $0.563
+0.00%
$563,122 $2,500
Jul 17, 1 PM $0.553
-0.89%
$552,816 $2,876
Jul 17, 12 PM $0.56
+0.00%
$559,646 $7,282
Jul 17, 11 AM $0.56
+0.00%
$560,308 $7,334
Jul 17, 10 AM $0.569
+0.00%
$568,768 $7,172
Jul 17, 8 AM $0.557
+0.33%
$557,252 $7,171
Jul 17, 5 AM $0.556
-0.82%
$556,332 $7,147
Jul 17, 4 AM $0.564
+0.00%
$563,518 $7,091
Jul 17, 3 AM $0.564
-0.01%
$563,997 $7,046
Jul 17, 2 AM $0.562
+0.00%
$562,345 $7,003
Jul 17, 1 AM $0.563
-0.67%
$562,482 $6,958
Jul 17, 12 AM $0.566
-0.57%
$565,528 $6,665
Jul 16, 11 PM $0.569
-0.72%
$568,669 $6,765
Jul 16, 10 PM $0.573
+0.00%
$572,779 $6,712
Jul 16, 8 PM $0.571
+0.92%
$570,582 $6,100
Jul 16, 6 PM $0.566
+0.00%
$565,499 $6,046
Jul 16, 5 PM $0.564
-0.09%
$563,891 $6,000
Jul 16, 2 PM $0.569
+0.00%
$568,885 $6,001