Circle Historical Data

CIRCLE Page 19
Download
Date Close Price change Market cap Trading volume
Nov 22, 9 AM $ 0.667
-0.03%
$ 666,852 $ 34,077
Nov 22, 5 AM $ 0.666
+0.00%
$ 665,971 $ 32,407
Nov 22, 3 AM $ 0.666
-0.31%
$ 666,167 $ 32,654
Nov 22, 2 AM $ 0.671
+0.00%
$ 671,246 $ 32,244
Nov 21, 11 PM $ 0.664
+0.59%
$ 664,321 $ 31,307
Nov 21, 10 PM $ 0.671
+0.00%
$ 670,542 $ 31,247
Nov 21, 9 PM $ 0.671
+1.42%
$ 670,692 $ 30,655
Nov 21, 8 PM $ 0.659
+0.00%
$ 659,090 $ 29,783
Nov 21, 7 PM $ 0.671
+0.15%
$ 671,113 $ 29,638
Nov 21, 5 PM $ 0.672
+1.05%
$ 672,301 $ 29,596
Nov 21, 3 PM $ 0.664
+0.00%
$ 664,143 $ 27,564
Nov 21, 2 PM $ 0.658
-0.37%
$ 658,210 $ 27,663
Nov 21, 1 PM $ 0.663
+0.73%
$ 663,230 $ 27,622
Nov 21, 12 PM $ 0.642
-0.56%
$ 641,930 $ 25,615
Nov 21, 9 AM $ 0.66
+0.00%
$ 659,866 $ 24,861
Nov 21, 8 AM $ 0.659
+1.71%
$ 659,437 $ 24,420
Nov 21, 7 AM $ 0.648
-0.81%
$ 647,971 $ 23,632
Nov 21, 1 AM $ 0.685
+0.00%
$ 685,398 $ 24,181
Nov 20, 11 PM $ 0.688
+0.00%
$ 688,049 $ 22,810
Nov 20, 10 PM $ 0.68
+0.00%
$ -- $ 18,154
Nov 20, 9 PM $ 0.679
+1.51%
$ 679,170 $ 17,935
Nov 20, 8 PM $ 0.671
+0.77%
$ 671,023 $ 16,653
Nov 20, 5 PM $ 0.662
+0.00%
$ 661,653 $ 15,223
Nov 20, 4 PM $ 0.663
-3.82%
$ 663,426 $ 14,001
Nov 20, 12 PM $ 0.697
+0.05%
$ 697,181 $ 12,990
Nov 20, 5 AM $ 0.701
+0.00%
$ 700,579 $ 11,560
Nov 20, 3 AM $ 0.707
+0.11%
$ 706,670 $ 10,072
Nov 20, 2 AM $ 0.706
+0.00%
$ 705,734 $ 10,035
Nov 20, 1 AM $ 0.706
+0.00%
$ 705,513 $ 9,635
Nov 19, 9 PM $ 0.679
+0.00%
$ 679,373 $ 7,784
Nov 19, 7 PM $ 0.674
+0.00%
$ 674,253 $ 6,401
Nov 19, 5 PM $ 0.68
+0.10%
$ 679,686 $ 6,264
Nov 19, 4 PM $ 0.679
-0.47%
$ 679,443 $ 3,653
Nov 19, 3 PM $ 0.685
-0.38%
$ 684,682 $ 2,877
Nov 19, 6 AM $ 0.688
+0.00%
$ 687,699 $ 122,039
Nov 19, 5 AM $ 0.688
+0.00%
$ 688,154 $ 124,227
Nov 18, 11 PM $ 0.716
+0.00%
$ 715,795 $ 124,607
Nov 18, 9 PM $ 0.72
+0.00%
$ 719,888 $ 124,806
Nov 18, 8 PM $ 0.721
+0.00%
$ 721,100 $ 125,513
Nov 18, 7 PM $ 0.725
+0.00%
$ 725,190 $ 123,548
Nov 18, 6 PM $ 0.723
+0.69%
$ 722,769 $ 123,391
Nov 18, 5 PM $ 0.722
-0.38%
$ 722,002 $ 123,727
Nov 18, 4 PM $ 0.724
+1.37%
$ 723,759 $ 123,490
Nov 18, 3 PM $ 0.712
+0.00%
$ 711,556 $ 118,573
Nov 18, 12 PM $ 0.705
+0.00%
$ 705,442 $ 116,530
Nov 18, 11 AM $ 0.702
+0.00%
$ 702,489 $ 118,810
Nov 18, 4 AM $ 0.692
+0.00%
$ 692,446 $ 113,224
Nov 17, 8 PM $ 0.676
-1.40%
$ 676,075 $ 107,109
Nov 17, 7 PM $ 0.69
+0.00%
$ 690,155 $ 108,933
Nov 17, 6 PM $ 0.698
+0.00%
$ 697,913 $ 110,899