Circle Historical Data

CIRCLE Page 18
Download
Date Close Price change Market cap Trading volume
Nov 28, 8 AM $ 0.735
+1.01%
$ 734,899 $ 15,270
Nov 27, 11 PM $ 0.725
+0.00%
$ 724,563 $ 12,163
Nov 27, 7 PM $ 0.731
+0.00%
$ 731,077 $ 12,033
Nov 27, 5 PM $ 0.725
+0.00%
$ 725,173 $ 10,986
Nov 27, 10 AM $ 0.724
+0.00%
$ 724,330 $ 8,438
Nov 27, 2 AM $ 0.734
+0.56%
$ 734,361 $ 6,176
Nov 27, 1 AM $ 0.729
+0.12%
$ 729,238 $ 6,063
Nov 26, 11 PM $ 0.726
+0.00%
$ 725,601 $ 5,943
Nov 26, 10 PM $ 0.728
+0.00%
$ 727,593 $ 4,880
Nov 26, 9 PM $ 0.727
+0.00%
$ 727,382 $ 4,810
Nov 26, 6 PM $ 0.725
-0.10%
$ 724,853 $ 3,759
Nov 26, 5 PM $ 0.725
+0.60%
$ 724,812 $ 3,602
Nov 26, 12 PM $ 0.697
+0.00%
$ 696,708 $ 2,243
Nov 26, 7 AM $ 0.708
+0.00%
$ 707,860 $ 1,111
Nov 26, 4 AM $ 0.713
-0.03%
$ 713,462 $ 67,547
Nov 26, 2 AM $ 0.716
+0.00%
$ 716,119 $ 64,462
Nov 25, 10 PM $ 0.7
-0.82%
$ 700,445 $ 63,901
Nov 25, 5 PM $ 0.706
+0.00%
$ 706,242 $ 62,125
Nov 25, 2 PM $ 0.701
-0.04%
$ 700,844 $ 61,053
Nov 25, 6 AM $ 0.704
+0.00%
$ 704,492 $ 60,320
Nov 25, 4 AM $ 0.705
+0.00%
$ 705,338 $ 59,149
Nov 25, 3 AM $ 0.705
+0.00%
$ 704,632 $ 59,010
Nov 25, 2 AM $ 0.704
+0.00%
$ 703,574 $ 60,014
Nov 24, 10 PM $ 0.716
+0.04%
$ 715,613 $ 58,803
Nov 24, 9 PM $ 0.715
-0.23%
$ 715,362 $ 57,620
Nov 24, 8 PM $ 0.717
+0.01%
$ 717,124 $ 57,776
Nov 24, 7 PM $ 0.716
+0.30%
$ 716,306 $ 57,581
Nov 24, 6 PM $ 0.713
+0.39%
$ 712,983 $ 57,276
Nov 24, 5 PM $ 0.71
+1.18%
$ 709,670 $ 55,589
Nov 24, 2 PM $ 0.684
+0.00%
$ 683,825 $ 52,401
Nov 24, 1 PM $ 0.684
+0.00%
$ 683,901 $ 51,905
Nov 24, 10 AM $ 0.681
+0.00%
$ 680,585 $ 52,192
Nov 24, 5 AM $ 0.7
+0.23%
$ 699,630 $ 51,019
Nov 24, 2 AM $ 0.696
+2.25%
$ 696,497 $ 50,414
Nov 24, 1 AM $ 0.678
+0.13%
$ 677,756 $ 47,896
Nov 23, 10 PM $ 0.689
+0.00%
$ 688,512 $ 47,730
Nov 23, 2 PM $ 0.688
+0.00%
$ 688,326 $ 45,594
Nov 23, 11 AM $ 0.681
+0.00%
$ 681,252 $ 44,511
Nov 23, 9 AM $ 0.683
+0.00%
$ 683,124 $ 43,452
Nov 23, 5 AM $ 0.687
+0.00%
$ 686,634 $ 42,208
Nov 23, 4 AM $ 0.686
-0.22%
$ 686,150 $ 42,464
Nov 23, 2 AM $ 0.687
+0.32%
$ 686,771 $ 42,097
Nov 23, 1 AM $ 0.684
+0.68%
$ 684,204 $ 41,661
Nov 22, 11 PM $ 0.68
-0.13%
$ 680,117 $ 40,281
Nov 22, 10 PM $ 0.68
+1.42%
$ 680,319 $ 40,165
Nov 22, 9 PM $ 0.669
-0.63%
$ 668,941 $ 38,489
Nov 22, 7 PM $ 0.673
+0.00%
$ 673,218 $ 38,212
Nov 22, 6 PM $ 0.673
+0.00%
$ -- $ 38,206
Nov 22, 5 PM $ 0.673
+0.17%
$ 673,153 $ 37,946
Nov 22, 9 AM $ 0.667
-0.03%
$ 666,852 $ 34,077