Circle Historical Data

CIRCLE Page 13
Download
Date Close Price change Market cap Trading volume
May 10, 1 AM $ 0.747
-0.09%
$ 746,424 $ 14,807
May 10, 12 AM $ 0.747
+0.05%
$ 746,854 $ 14,666
May 9, 11 PM $ 0.749
+0.00%
$ 748,580 $ 14,628
May 9, 10 PM $ 0.749
-2.99%
$ 748,622 $ 14,907
May 9, 6 PM $ 0.697
+0.30%
$ 696,435 $ 4,331
May 9, 5 PM $ 0.694
+0.04%
$ 694,382 $ 4,227
May 9, 4 PM $ 0.694
+0.17%
$ 693,514 $ 4,165
May 9, 1 PM $ 0.693
+0.04%
$ 692,570 $ 11,127
May 9, 12 PM $ 0.693
+1.74%
$ 692,519 $ 16,759
May 9, 11 AM $ 0.681
+0.10%
$ 680,640 $ 22,706
May 9, 10 AM $ 0.68
-1.71%
$ 680,018 $ 22,706
May 9, 9 AM $ 0.694
+0.00%
$ 693,589 $ 22,701
May 9, 8 AM $ 0.693
+0.10%
$ 693,385 $ 22,687
May 9, 7 AM $ 0.69
+0.09%
$ 689,444 $ 22,958
May 9, 5 AM $ 0.69
+0.02%
$ 689,785 $ 22,894
May 9, 1 AM $ 0.666
+0.00%
$ 665,611 $ 22,174
May 8, 4 PM $ 0.661
+0.71%
$ 660,447 $ 25,603
May 8, 3 PM $ 0.656
-0.30%
$ 655,801 $ 25,631
May 8, 2 PM $ 0.658
+0.31%
$ 657,785 $ 25,460
May 8, 1 PM $ 0.656
-5.06%
$ 655,755 $ 20,553
May 8, 12 PM $ 0.692
-5.36%
$ 691,764 $ 21,199
May 8, 11 AM $ 0.73
+0.00%
$ 730,280 $ 15,688
May 8, 3 AM $ 0.771
+0.01%
$ 770,430 $ 8,700
May 8, 2 AM $ 0.77
-0.82%
$ 770,336 $ 8,535
May 8, 12 AM $ 0.78
+0.00%
$ 780,192 $ 7,254
May 7, 5 PM $ 0.779
-0.02%
$ 779,153 $ 7,997
May 7, 4 PM $ 0.779
-5.17%
$ 779,215 $ 7,862
May 7, 3 PM $ 0.822
-0.12%
$ 821,661 $ 1,994
May 7, 2 PM $ 0.822
-0.49%
$ 821,404 $ 1,997
May 7, 1 PM $ 0.831
-0.23%
$ 830,646 $ 2,052
May 7, 12 PM $ 0.833
+0.00%
$ 833,214 $ 1,749
May 7, 1 AM $ 0.827
-0.33%
$ 826,682 $ 8,457
May 7, 12 AM $ 0.831
-0.05%
$ 830,981 $ 8,393
May 6, 11 PM $ 0.834
+0.00%
$ 834,351 $ 8,327
May 6, 9 PM $ 0.836
+0.00%
$ 835,625 $ 8,146
May 6, 6 PM $ 0.835
+0.01%
$ 834,515 $ 8,269
May 6, 4 PM $ 0.839
+0.00%
$ 838,744 $ 8,251
May 6, 2 PM $ 0.839
-0.24%
$ 838,731 $ 8,262
May 6, 1 PM $ 0.841
-1.20%
$ 840,741 $ 8,334
May 6, 12 PM $ 0.852
+1.01%
$ 851,632 $ 7,900
May 6, 11 AM $ 0.895
+0.00%
$ 894,907 $ 1,771
May 6, 10 AM $ 0.904
+0.08%
$ 904,184 $ 1,766
May 6, 12 AM $ 0.887
+0.12%
$ 887,145 $ 7,590
May 5, 11 PM $ 0.886
-0.38%
$ 885,575 $ 8,166
May 5, 8 PM $ 0.893
+0.00%
$ 892,990 $ 8,867
May 5, 3 PM $ 0.895
+0.13%
$ 894,391 $ 8,913
May 5, 12 PM $ 0.893
+0.00%
$ 892,947 $ 8,609
May 5, 7 AM $ 0.887
+0.00%
$ 886,971 $ 8,941
May 5, 2 AM $ 0.886
+0.34%
$ 885,503 $ 8,897
May 5, 1 AM $ 0.881
-5.53%
$ 881,108 $ 8,752