Circle Historical Data

CIRCLE Page 17
Download
Date Close Price change Market cap Trading volume
Dec 3, 9 PM $ 0.755
+0.41%
$ 754,512 $ 46,457
Dec 3, 8 PM $ 0.751
+0.57%
$ 751,146 $ 45,987
Dec 3, 6 PM $ 0.749
+0.00%
$ 748,682 $ 44,815
Dec 3, 5 PM $ 0.744
+0.00%
$ 744,281 $ 44,646
Dec 3, 2 PM $ 0.741
+0.00%
$ 741,483 $ 43,523
Dec 3, 1 PM $ 0.741
+0.08%
$ 741,180 $ 43,478
Dec 3, 6 AM $ 0.739
+0.42%
$ 738,617 $ 42,310
Dec 3, 5 AM $ 0.735
+0.14%
$ 734,800 $ 42,047
Dec 3, 4 AM $ 0.723
-1.25%
$ 723,324 $ 40,940
Dec 3, 2 AM $ 0.73
+0.46%
$ 730,204 $ 39,153
Dec 2, 10 PM $ 0.719
+0.00%
$ 719,401 $ 38,254
Dec 2, 9 PM $ 0.719
+0.00%
$ 718,711 $ 38,713
Dec 2, 6 PM $ 0.727
+0.00%
$ 727,358 $ 37,796
Dec 2, 5 PM $ 0.727
+0.00%
$ 727,419 $ 36,981
Dec 2, 4 PM $ 0.713
+0.00%
$ 712,789 $ 36,942
Dec 2, 3 PM $ 0.712
+1.46%
$ 712,065 $ 36,444
Dec 2, 2 PM $ 0.701
+1.54%
$ 701,465 $ 35,531
Dec 2, 6 AM $ 0.681
-0.04%
$ 680,869 $ 32,884
Dec 2, 5 AM $ 0.682
+0.00%
$ 681,746 $ 32,924
Dec 2, 4 AM $ 0.682
+0.00%
$ 682,032 $ 32,784
Dec 2, 1 AM $ 0.679
+0.00%
$ 679,141 $ 31,979
Dec 1, 10 PM $ 0.68
+0.00%
$ 679,668 $ 31,933
Dec 1, 9 PM $ 0.68
+1.10%
$ 679,662 $ 31,156
Dec 1, 4 PM $ 0.663
+0.00%
$ -- $ 30,128
Dec 1, 3 PM $ 0.663
-1.97%
$ 662,932 $ 30,120
Dec 1, 1 PM $ 0.677
-0.12%
$ 676,616 $ 29,520
Dec 1, 12 PM $ 0.678
-0.82%
$ 678,492 $ 29,746
Dec 1, 11 AM $ 0.685
+0.00%
$ 685,115 $ 29,786
Dec 1, 9 AM $ 0.683
+0.00%
$ 683,446 $ 29,747
Dec 1, 8 AM $ 0.684
+0.00%
$ 684,238 $ 29,617
Dec 1, 6 AM $ 0.682
+0.02%
$ 681,599 $ 28,727
Dec 1, 4 AM $ 0.678
-0.10%
$ 678,413 $ 28,613
Dec 1, 3 AM $ 0.68
-0.44%
$ 679,945 $ 28,624
Dec 1, 2 AM $ 0.686
+0.00%
$ 686,093 $ 28,794
Dec 1, 1 AM $ 0.687
-2.79%
$ 686,636 $ 28,847
Dec 1, 12 AM $ 0.706
-2.06%
$ 708,307 $ 27,752
Nov 30, 3 PM $ 0.729
+0.00%
$ 728,944 $ 27,669
Nov 30, 2 PM $ 0.732
+0.00%
$ 732,435 $ 27,606
Nov 29, 10 PM $ 0.717
+0.00%
$ 717,466 $ 24,380
Nov 29, 7 PM $ 0.72
+0.00%
$ 720,350 $ 24,305
Nov 29, 1 AM $ 0.729
+0.00%
$ 729,376 $ 20,721
Nov 28, 10 PM $ 0.73
+0.00%
$ 730,377 $ 20,692
Nov 28, 7 PM $ 0.73
-0.17%
$ 730,274 $ 19,722
Nov 28, 6 PM $ 0.729
+0.00%
$ 729,480 $ 19,766
Nov 28, 4 PM $ 0.739
+0.00%
$ 739,350 $ 19,675
Nov 28, 3 PM $ 0.737
-0.86%
$ 736,714 $ 19,577
Nov 28, 2 PM $ 0.742
+0.44%
$ 742,153 $ 16,660
Nov 28, 1 PM $ 0.739
+1.11%
$ 738,878 $ 16,508
Nov 28, 9 AM $ 0.735
+0.00%
$ 735,072 $ 15,382
Nov 28, 8 AM $ 0.735
+1.01%
$ 734,899 $ 15,270