Circle Historical Data

CIRCLE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 AM $ 1.02
+0.28%
$ 1.02 million $ 3,589
Apr 18, 5 AM $ 1.02
+0.10%
$ 1.02 million $ 3,230
Apr 18, 3 AM $ 1.02
+0.13%
$ 1.02 million $ 3,078
Apr 17, 11 PM $ 1.03
+0.05%
$ 1.03 million $ 2,890
Apr 17, 10 PM $ 1.04
+0.00%
$ 1.04 million $ 2,044
Apr 17, 5 PM $ 1.04
+0.00%
$ 1.04 million $ 3,208
Apr 17, 3 PM $ 1.04
-0.36%
$ 1.04 million $ 2,410
Apr 17, 2 PM $ 1.05
+0.64%
$ 1.05 million $ 2,614
Apr 17, 1 PM $ 1.04
+0.25%
$ 1.04 million $ 2,445
Apr 17, 3 AM $ 0.998
-0.03%
$ 997,510 $ 2,708
Apr 16, 10 PM $ 1
-0.28%
$ 1 million $ 1,981
Apr 16, 8 PM $ 1.01
+0.00%
$ 1.01 million $ 2,334
Apr 16, 7 PM $ 1.01
+3.24%
$ 1.01 million $ 2,250
Apr 16, 6 PM $ 0.996
+0.00%
$ 996,198 $ 3,013
Apr 16, 3 PM $ 0.996
+0.25%
$ 996,198 $ 3,042
Apr 16, 11 AM $ 1.01
+0.00%
$ 1.01 million $ 2,669
Apr 15, 11 PM $ 1.03
+0.00%
$ 1.03 million $ 2,558
Apr 15, 8 PM $ 1.03
+0.00%
$ 1.03 million $ 3,694
Apr 15, 7 PM $ 1.03
+0.54%
$ 1.03 million $ 3,674
Apr 15, 4 PM $ 1.01
+0.00%
$ 1.01 million $ 2,911
Apr 15, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 2,807
Apr 15, 10 AM $ 1
+0.12%
$ 1 million $ 2,935
Apr 14, 11 PM $ 1
+0.00%
$ 1 million $ 3,133
Apr 14, 10 PM $ 1
-0.15%
$ 1 million $ 3,472
Apr 14, 3 PM $ 1.02
+0.00%
$ 1.02 million $ 2,761
Apr 14, 2 PM $ 1.02
+0.03%
$ 1.02 million $ 2,861
Apr 14, 7 AM $ 1.01
+0.10%
$ 1.01 million $ 3,934
Apr 14, 6 AM $ 1.01
+2.30%
$ 1.01 million $ 3,819
Apr 14, 4 AM $ 1.01
-0.04%
$ 1.01 million $ 3,895
Apr 14, 3 AM $ 1.01
+0.00%
$ 1.01 million $ 3,858
Apr 13, 11 PM $ 1.02
+0.69%
$ 1.02 million $ 3,928
Apr 13, 10 PM $ 1.01
+2.04%
$ 1.01 million $ 3,546
Apr 13, 1 AM $ 0.958
+0.00%
$ 957,630 $ 1,991
Apr 13, 12 AM $ 0.961
+0.00%
$ 960,455 $ 1,937
Apr 12, 11 PM $ 0.961
-0.03%
$ 960,776 $ 1,937
Apr 12, 3 PM $ 0.959
+0.00%
$ 959,061 $ 2,758
Apr 12, 2 PM $ 0.959
-0.22%
$ 959,293 $ 2,708
Apr 12, 1 PM $ 0.962
-0.18%
$ 962,313 $ 2,538
Apr 12, 10 AM $ 0.967
-0.36%
$ 966,792 $ 2,483
Apr 12, 2 AM $ 0.973
+0.00%
$ 972,963 $ 2,475
Apr 12, 1 AM $ 0.981
-0.38%
$ 980,794 $ 2,462
Apr 11, 8 PM $ 1.01
+0.00%
$ 1.01 million $ 1,972
Apr 11, 7 PM $ 1.01
+0.22%
$ 1.01 million $ 1,933
Apr 11, 6 PM $ 1
+1.00%
$ 1 million $ 1,678
Apr 10, 10 PM $ 0.986
+0.00%
$ 985,684 $ 1,713
Apr 10, 12 PM $ 0.972
-0.18%
$ 971,369 $ 1,668
Apr 10, 6 AM $ 0.964
+0.00%
$ 963,980 $ 1,656
Apr 9, 10 PM $ 0.972
+0.09%
$ 971,764 $ 7,763
Apr 9, 1 PM $ 0.95
-0.29%
$ 950,224 $ 10,268
Apr 9, 4 AM $ 0.951
+0.00%
$ 951,096 $ 56