Circle Historical Data

CIRCLE Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 3 AM $ 1.01
+0.00%
$ 1 million $ 55
Apr 9, 2 AM $ 1
+1.35%
$ 1 million $ 6,685
Apr 8, 11 PM $ 0.979
+0.00%
$ 978,765 $ 4,726
Apr 8, 5 PM $ 0.998
+0.15%
$ 997,417 $ 5,437
Apr 8, 4 PM $ 0.995
+2.67%
$ 995,212 $ 5,404
Apr 8, 2 AM $ 0.974
+0.00%
$ 973,772 $ 3,002
Apr 8, 12 AM $ 0.982
+0.00%
$ 981,907 $ 2,985
Apr 7, 11 PM $ 0.981
+1.68%
$ 981,164 $ 2,894
Apr 7, 10 PM $ 0.964
+1.86%
$ 963,587 $ 2,363
Apr 7, 2 AM $ 0.928
-0.04%
$ 927,868 $ 2,600
Apr 7, 1 AM $ 0.928
+0.00%
$ 927,865 $ 2,482
Apr 6, 9 PM $ 0.942
-0.28%
$ 942,182 $ 2,139
Apr 6, 3 PM $ 0.947
+0.00%
$ 946,638 $ 2,602
Apr 6, 10 AM $ 0.941
+0.00%
$ 941,087 $ 2,150
Apr 6, 9 AM $ 0.946
+0.54%
$ 945,368 $ 1,458
Apr 6, 2 AM $ 0.933
-0.03%
$ 933,312 $ 1,765
Apr 6, 12 AM $ 0.931
+0.04%
$ 930,455 $ 1,637
Apr 5, 11 PM $ 0.93
+1.40%
$ 929,949 $ 1,573
Apr 4, 11 PM $ 0.912
+0.00%
$ 911,828 $ 1,371
Apr 4, 1 PM $ 0.908
+0.00%
$ 907,754 $ 1,447
Apr 4, 9 AM $ 0.905
+0.00%
$ 905,092 $ 1,446
Apr 3, 11 PM $ 0.906
+0.00%
$ 905,708 $ 2,160
Apr 3, 7 PM $ 0.91
+0.00%
$ 910,127 $ 1,708
Apr 3, 9 AM $ 0.916
+0.00%
$ 916,313 $ 4,390
Apr 2, 11 PM $ 0.913
+0.00%
$ 913,341 $ 5,599
Apr 2, 4 PM $ 0.887
+0.00%
$ 886,472 $ 6,264
Apr 2, 2 PM $ 0.915
+1.27%
$ 915,113 $ 6,170
Apr 2, 1 PM $ 0.904
+0.00%
$ 904,036 $ 5,616
Apr 2, 12 PM $ 0.866
+0.00%
$ 865,718 $ 2,582
Apr 2, 11 AM $ 0.867
+0.03%
$ 866,861 $ 2,393
Apr 2, 10 AM $ 0.868
-0.18%
$ 867,705 $ 2,371
Apr 2, 5 AM $ 0.871
+0.00%
$ 871,265 $ 2,345
Apr 2, 4 AM $ 0.871
-0.52%
$ 871,264 $ 2,328
Apr 2, 3 AM $ 0.877
-0.32%
$ 877,237 $ 2,180
Apr 2, 2 AM $ 0.881
-0.17%
$ 881,005 $ 2,831
Apr 1, 11 PM $ 0.911
+0.00%
$ 911,154 $ 7,498
Apr 1, 10 PM $ 0.913
+0.00%
$ 912,431 $ 7,396
Apr 1, 9 PM $ 0.905
+0.00%
$ 905,173 $ 6,699