Circle Historical Data

CIRCLE Page 15
Download
Date Close Price change Market cap Trading volume
Dec 15, 1 PM $ 0.707
+0.00%
$ 706,930 $ 48,873
Dec 15, 10 AM $ 0.71
+0.31%
$ 710,123 $ 48,619
Dec 15, 9 AM $ 0.704
+0.00%
$ 704,200 $ 47,226
Dec 15, 8 AM $ 0.704
+0.00%
$ 703,963 $ 47,225
Dec 15, 2 AM $ 0.7
+0.15%
$ 700,014 $ 46,501
Dec 14, 6 PM $ 0.69
+0.00%
$ 690,338 $ 45,027
Dec 14, 5 PM $ 0.69
-0.64%
$ 690,417 $ 45,313
Dec 14, 4 PM $ 0.691
+0.00%
$ 691,274 $ 44,066
Dec 14, 1 AM $ 0.699
+0.00%
$ 698,700 $ 42,727
Dec 13, 7 PM $ 0.695
+0.00%
$ 695,217 $ 42,297
Dec 13, 4 PM $ 0.696
+0.00%
$ 696,215 $ 41,651
Dec 13, 3 PM $ 0.698
+0.15%
$ 697,725 $ 41,656
Dec 13, 2 PM $ 0.697
+0.16%
$ 696,678 $ 41,536
Dec 13, 5 AM $ 0.691
+0.00%
$ 691,314 $ 40,364
Dec 13, 4 AM $ 0.69
-0.07%
$ 690,024 $ 40,362
Dec 13, 12 AM $ 0.687
+0.00%
$ 687,055 $ 38,783
Dec 12, 5 PM $ 0.681
+0.00%
$ 681,296 $ 37,638
Dec 12, 4 PM $ 0.678
-1.06%
$ 677,673 $ 37,685
Dec 12, 3 PM $ 0.686
-3.97%
$ 685,646 $ 37,974
Dec 12, 2 PM $ 0.715
+0.00%
$ 715,133 $ 39,074
Dec 11, 9 PM $ 0.718
-0.48%
$ 717,718 $ 36,181
Dec 11, 6 PM $ 0.707
+0.00%
$ 706,621 $ 35,708
Dec 11, 5 PM $ 0.701
+0.24%
$ 701,359 $ 35,705
Dec 11, 4 PM $ 0.701
-0.06%
$ 700,618 $ 35,750
Dec 11, 3 PM $ 0.697
+0.00%
$ 696,513 $ 34,754
Dec 11, 2 PM $ 0.697
-1.18%
$ 696,799 $ 34,828
Dec 11, 1 PM $ 0.706
+0.00%
$ 705,826 $ 35,157
Dec 11, 9 AM $ 0.707
+0.00%
$ 707,412 $ 35,133
Dec 11, 3 AM $ 0.701
-0.89%
$ 700,752 $ 33,248
Dec 11, 2 AM $ 0.708
-1.44%
$ 707,737 $ 33,445
Dec 11, 1 AM $ 0.715
-0.35%
$ 714,976 $ 33,509
Dec 10, 8 PM $ 0.752
+0.00%
$ 752,384 $ 34,093
Dec 10, 7 PM $ 0.749
+0.00%
$ 749,454 $ 34,038
Dec 10, 6 PM $ 0.749
+0.24%
$ 749,495 $ 33,938
Dec 10, 5 PM $ 0.736
+0.00%
$ 736,351 $ 33,348
Dec 10, 4 PM $ 0.737
+0.94%
$ 736,831 $ 32,931
Dec 10, 3 PM $ 0.728
+0.00%
$ 728,189 $ 32,775
Dec 10, 11 AM $ 0.728
-0.08%
$ 727,788 $ 31,856
Dec 10, 10 AM $ 0.728
-0.54%
$ 728,312 $ 31,923
Dec 10, 9 AM $ 0.732
+0.39%
$ 731,903 $ 31,976
Dec 10, 7 AM $ 0.727
-0.08%
$ 727,455 $ 30,868
Dec 10, 4 AM $ 0.728
+0.01%
$ 728,388 $ 30,757
Dec 10, 3 AM $ 0.726
+0.00%
$ 725,732 $ 30,931
Dec 9, 10 PM $ 0.73
+0.00%
$ 729,838 $ 29,891
Dec 9, 9 PM $ 0.728
-0.33%
$ 728,224 $ 29,109
Dec 9, 7 PM $ 0.744
-0.27%
$ 743,705 $ 28,886
Dec 9, 6 PM $ 0.746
+0.05%
$ 745,991 $ 28,647
Dec 9, 5 PM $ 0.746
+0.33%
$ 746,045 $ 28,746
Dec 9, 4 PM $ 0.744
+3.24%
$ 744,118 $ 28,434
Dec 9, 3 PM $ 0.72
+3.60%
$ 719,827 $ 26,693