Circle Historical Data

CIRCLE Page 14
Download
Date Close Price change Market cap Trading volume
Dec 20, 11 PM $ 0.829
+0.00%
$ 829,468 $ 14,519
Dec 20, 7 PM $ 0.83
+0.00%
$ 830,058 $ 14,532
Dec 20, 2 PM $ 0.833
+0.00%
$ 832,688 $ 13,157
Dec 20, 1 PM $ 0.831
+0.00%
$ 831,492 $ 13,254
Dec 19, 5 PM $ 0.828
-0.92%
$ 827,636 $ 9,804
Dec 19, 2 PM $ 0.836
+0.00%
$ 835,614 $ 8,425
Dec 19, 7 AM $ 0.834
+0.89%
$ 833,814 $ 116,644
Dec 19, 6 AM $ 0.826
+0.03%
$ 826,274 $ 100,744
Dec 18, 11 PM $ 0.795
+0.00%
$ 794,895 $ 108,605
Dec 18, 10 PM $ 0.794
+0.17%
$ 794,155 $ 108,385
Dec 18, 9 PM $ 0.796
+1.70%
$ 795,518 $ 106,891
Dec 18, 8 PM $ 0.782
-0.14%
$ 782,131 $ 107,655
Dec 18, 7 PM $ 0.786
-2.43%
$ 785,764 $ 107,461
Dec 18, 6 PM $ 0.807
+0.39%
$ 807,193 $ 108,804
Dec 18, 5 PM $ 0.799
-0.95%
$ 798,719 $ 107,232
Dec 18, 3 PM $ 0.837
+0.00%
$ 836,641 $ 110,759
Dec 18, 2 PM $ 0.836
-0.59%
$ 835,755 $ 110,563
Dec 18, 1 PM $ 0.819
+0.00%
$ 819,107 $ 107,862
Dec 18, 9 AM $ 0.814
+0.11%
$ 814,108 $ 105,624
Dec 18, 8 AM $ 0.81
+0.00%
$ 809,663 $ 105,229
Dec 18, 5 AM $ 0.81
+0.01%
$ 809,737 $ 105,163
Dec 18, 4 AM $ 0.809
+0.14%
$ 809,376 $ 103,929
Dec 18, 3 AM $ 0.806
-1.16%
$ 806,396 $ 103,737
Dec 18, 2 AM $ 0.816
+0.49%
$ 815,899 $ 104,065
Dec 18, 1 AM $ 0.813
-4.56%
$ 812,512 $ 107,921
Dec 18, 12 AM $ 0.853
+0.36%
$ 852,907 $ 105,530
Dec 17, 11 PM $ 0.85
+30.29%
$ 850,326 $ 104,789
Dec 17, 10 PM $ 0.653
+0.00%
$ 652,995 $ 53,949
Dec 17, 7 PM $ 0.644
-0.38%
$ 644,232 $ 53,923
Dec 17, 6 PM $ 0.647
-0.42%
$ 647,217 $ 54,015
Dec 17, 5 PM $ 0.654
+0.00%
$ 653,590 $ 53,511
Dec 17, 4 PM $ 0.651
-5.75%
$ 651,498 $ 53,591
Dec 17, 6 AM $ 0.674
+0.00%
$ 674,394 $ 54,556
Dec 17, 4 AM $ 0.675
-0.06%
$ 675,163 $ 53,913
Dec 17, 1 AM $ 0.677
+0.89%
$ 677,052 $ 53,109
Dec 16, 10 PM $ 0.673
+0.34%
$ 672,606 $ 52,272
Dec 16, 4 PM $ 0.67
+0.12%
$ 670,335 $ 51,525
Dec 16, 11 AM $ 0.669
+0.00%
$ 668,510 $ 49,703
Dec 16, 4 AM $ 0.658
-1.39%
$ 657,722 $ 49,099
Dec 16, 3 AM $ 0.667
+0.00%
$ 666,979 $ 49,198
Dec 16, 12 AM $ 0.674
+0.06%
$ 674,055 $ 49,176
Dec 15, 11 PM $ 0.672
+0.74%
$ 672,149 $ 48,801
Dec 15, 10 PM $ 0.665
+0.01%
$ 665,456 $ 47,811
Dec 15, 8 PM $ 0.662
-0.46%
$ 662,055 $ 47,097
Dec 15, 6 PM $ 0.66
-0.65%
$ 660,166 $ 46,674
Dec 15, 5 PM $ 0.666
-0.84%
$ 665,779 $ 46,928
Dec 15, 4 PM $ 0.672
-0.27%
$ 671,839 $ 47,187
Dec 15, 3 PM $ 0.677
-3.82%
$ 676,623 $ 46,742
Dec 15, 2 PM $ 0.706
+0.00%
$ 705,857 $ 48,655
Dec 15, 1 PM $ 0.707
+0.00%
$ 706,930 $ 48,873