Circle Historical Data

CIRCLE Page 13
Download
Date Close Price change Market cap Trading volume
Dec 31, 4 AM $ 0.863
+0.03%
$ 862,525 $ 100,922
Dec 31, 3 AM $ 0.862
-0.25%
$ 861,857 $ 99,930
Dec 31, 2 AM $ 0.865
-0.05%
$ 864,604 $ 96,065
Dec 31, 1 AM $ 0.866
+0.57%
$ 865,915 $ 92,902
Dec 31, 12 AM $ 0.862
-0.13%
$ 861,521 $ 89,195
Dec 30, 11 PM $ 0.862
+0.16%
$ 862,105 $ 84,960
Dec 30, 10 PM $ 0.861
+0.05%
$ 860,956 $ 80,787
Dec 30, 9 PM $ 0.86
+0.14%
$ 859,660 $ 75,692
Dec 30, 8 PM $ 0.86
-0.14%
$ 859,737 $ 70,481
Dec 30, 7 PM $ 0.86
+0.03%
$ 860,317 $ 65,629
Dec 30, 12 PM $ 0.864
+0.21%
$ 864,056 $ 63,222
Dec 30, 11 AM $ 0.867
+0.53%
$ 866,521 $ 62,856
Dec 30, 8 AM $ 0.868
+1.37%
$ 868,303 $ 62,778
Dec 30, 4 AM $ 0.859
+0.14%
$ 859,218 $ 61,097
Dec 30, 3 AM $ 0.858
+0.02%
$ 857,622 $ 60,971
Dec 29, 11 PM $ 0.854
+0.00%
$ 854,169 $ 59,856
Dec 29, 7 PM $ 0.854
+0.24%
$ 854,157 $ 59,673
Dec 29, 6 PM $ 0.856
+0.06%
$ 856,213 $ 58,192
Dec 29, 4 PM $ 0.854
+5.93%
$ 853,783 $ 58,029
Dec 29, 1 PM $ 0.81
+0.00%
$ 809,917 $ 49,746
Dec 29, 7 AM $ 0.84
+0.00%
$ 839,955 $ 49,660
Dec 28, 3 PM $ 0.816
+0.00%
$ 815,623 $ 46,974
Dec 27, 9 PM $ 0.81
+0.00%
$ 809,546 $ 44,171
Dec 27, 6 AM $ 0.807
+0.00%
$ 807,361 $ 41,386
Dec 26, 6 AM $ 0.822
-0.07%
$ 821,832 $ 38,863
Dec 26, 12 AM $ 0.799
+0.00%
$ 798,907 $ 35,998
Dec 25, 11 PM $ 0.799
-0.14%
$ 799,209 $ 36,021
Dec 25, 7 PM $ 0.815
+0.00%
$ 814,818 $ 36,624
Dec 25, 6 PM $ 0.815
+0.00%
$ 815,034 $ 36,151
Dec 25, 12 PM $ 0.807
+0.00%
$ 806,645 $ 34,912
Dec 24, 5 PM $ 0.812
+0.00%
$ 811,884 $ 31,384
Dec 24, 4 PM $ 0.809
+0.14%
$ 808,889 $ 31,327
Dec 24, 2 PM $ 0.802
-0.38%
$ 801,705 $ 31,085
Dec 24, 1 PM $ 0.809
+0.00%
$ 809,054 $ 31,689
Dec 24, 6 AM $ 0.806
+0.00%
$ 806,381 $ 29,276
Dec 24, 2 AM $ 0.808
+0.00%
$ 807,685 $ 29,650
Dec 23, 6 PM $ 0.816
+0.00%
$ 815,639 $ 27,663
Dec 23, 2 PM $ 0.811
-0.23%
$ 810,558 $ 26,671
Dec 23, 6 AM $ 0.826
+0.00%
$ 826,384 $ 25,423
Dec 23, 2 AM $ 0.839
+0.00%
$ 838,507 $ 25,267
Dec 23, 12 AM $ 0.835
+0.00%
$ 834,606 $ 24,240
Dec 22, 7 PM $ 0.834
+0.00%
$ 834,264 $ 23,948
Dec 22, 12 PM $ 0.855
+0.34%
$ 854,563 $ 23,190
Dec 22, 11 AM $ 0.852
+0.25%
$ 852,362 $ 22,101
Dec 22, 8 AM $ 0.852
+0.02%
$ 851,918 $ 22,084
Dec 22, 12 AM $ 0.847
+1.21%
$ 846,880 $ 20,605
Dec 21, 11 PM $ 0.837
+0.00%
$ 836,750 $ 20,314
Dec 21, 4 PM $ 0.827
+0.00%
$ 826,868 $ 17,973
Dec 21, 6 AM $ 0.828
+0.00%
$ 828,424 $ 16,698
Dec 21, 2 AM $ 0.827
+0.00%
$ 827,371 $ 15,586