Circle Historical Data

CIRCLE Page 2
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 PM $ 0.564
+0.34%
$ 564,294 $ 969
Aug 2, 8 PM $ 0.561
+0.00%
$ 561,019 $ 950
Aug 2, 5 PM $ 0.557
+0.29%
$ 557,478 $ 947
Aug 2, 11 AM $ 0.557
+0.00%
$ 557,126 $ 971
Aug 2, 10 AM $ 0.557
+0.00%
$ 557,046 $ 547
Aug 1, 10 PM $ 0.551
+0.27%
$ 551,008 $ 1,449
Aug 1, 6 PM $ 0.545
+0.00%
$ 544,997 $ 1,884
Aug 1, 3 PM $ 0.557
+0.00%
$ 556,937 $ 1,863
Aug 1, 1 PM $ 0.556
-0.01%
$ 556,446 $ 2,017
Aug 1, 11 AM $ 0.556
+0.00%
$ 555,731 $ 2,010
Aug 1, 10 AM $ 0.555
+0.00%
$ 555,375 $ 1,588
Aug 1, 2 AM $ 0.556
+0.00%
$ 556,440 $ 2,044
Aug 1, 1 AM $ 0.556
+0.00%
$ 555,697 $ 2,039
Aug 1, 12 AM $ 0.555
-0.08%
$ 555,469 $ 2,039
Jul 31, 10 PM $ 0.545
+0.00%
$ 544,568 $ 611
Jul 31, 8 PM $ 0.546
+0.00%
$ 546,318 $ 1,024
Jul 31, 2 PM $ 0.542
-0.44%
$ 541,918 $ 1,288
Jul 31, 1 PM $ 0.546
+0.00%
$ 545,683 $ 1,162
Jul 31, 10 AM $ 0.55
+0.30%
$ 550,337 $ 1,161
Jul 31, 3 AM $ 0.555
+0.00%
$ 554,648 $ 1,146
Jul 30, 10 PM $ 0.562
+0.00%
$ 561,580 $ 718
Jul 30, 6 PM $ 0.559
-0.59%
$ 559,474 $ 883
Jul 30, 10 AM $ 0.563
+0.00%
$ 562,611 $ 446
Jul 30, 6 AM $ 0.558
+0.00%
$ 558,419 $ 888
Jul 29, 10 PM $ 0.557
+0.00%
$ 557,458 $ 445
Jul 29, 3 PM $ 0.555
-0.18%
$ 554,828 $ 893
Jul 29, 10 AM $ 0.563
+0.00%
$ 563,469 $ 494
Jul 29, 2 AM $ 0.561
+0.25%
$ 560,776 $ 1,082
Jul 28, 9 PM $ 0.565
+0.00%
$ 564,505 $ 756
Jul 28, 3 PM $ 0.554
+0.00%
$ 553,718 $ 1,225
Jul 28, 2 PM $ 0.546
+0.00%
$ 546,407 $ 1,191
Jul 28, 1 PM $ 0.546
-0.01%
$ 546,326 $ 1,183
Jul 28, 10 AM $ 0.551
+0.00%
$ 550,753 $ 1,197
Jul 28, 9 AM $ 0.551
+0.00%
$ 550,847 $ 748
Jul 28, 8 AM $ 0.552
+0.00%
$ 551,957 $ 1,077
Jul 28, 1 AM $ 0.547
-0.20%
$ 546,950 $ 1,084
Jul 28, 12 AM $ 0.549
-0.22%
$ 548,828 $ 1,017
Jul 27, 9 PM $ 0.566
+0.00%
$ 566,168 $ 543
Jul 27, 8 PM $ 0.567
+0.00%
$ 566,994 $ 1,014
Jul 27, 6 PM $ 0.565
+0.00%
$ 564,796 $ 997
Jul 27, 3 PM $ 0.563
+0.00%
$ 563,315 $ 1,025
Jul 27, 11 AM $ 0.572
-0.26%
$ 571,693 $ 2,120
Jul 27, 9 AM $ 0.573
+0.02%
$ 573,298 $ 1,630
Jul 27, 3 AM $ 0.568
+0.08%
$ 567,849 $ 2,075
Jul 26, 9 PM $ 0.56
+0.00%
$ 560,131 $ 1,524
Jul 26, 3 PM $ 0.556
+0.00%
$ 555,595 $ 950
Jul 26, 1 PM $ 0.56
+0.00%
$ 560,385 $ 939
Jul 26, 9 AM $ 0.56
+0.00%
$ 559,694 $ 474
Jul 26, 5 AM $ 0.56
+0.00%
$ 559,806 $ 943
Jul 25, 9 PM $ 0.556
+0.00%
$ 556,035 $ 473