Circle Historical Data

CIRCLE Page 20
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 PM $ 0.912
+0.06%
$ 911,851 $ 3,544
Mar 17, 4 PM $ 0.912
+0.00%
$ 911,360 $ 3,329
Mar 17, 2 AM $ 0.914
+0.69%
$ 914,059 $ 5,256
Mar 17, 1 AM $ 0.908
+1.27%
$ 896,419 $ 4,186
Mar 16, 10 PM $ 0.914
+0.23%
$ 914,264 $ 4,050
Mar 16, 9 PM $ 0.912
+0.67%
$ 912,330 $ 3,930
Mar 16, 6 PM $ 0.904
+0.71%
$ 903,802 $ 3,037
Mar 16, 5 PM $ 0.895
+0.27%
$ 894,598 $ 2,798
Mar 16, 12 PM $ 0.893
+0.72%
$ 892,632 $ 2,627
Mar 16, 5 AM $ 0.886
+0.57%
$ 885,873 $ 2,005
Mar 16, 4 AM $ 0.879
+0.33%
$ 878,399 $ 1,613
Mar 16, 3 AM $ 0.872
+2.05%
$ 872,230 $ 1,441
Mar 15, 11 PM $ 0.857
+0.35%
$ 857,085 $ 2,176
Mar 15, 10 PM $ 0.854
+1.79%
$ 854,184 $ 2,028
Mar 15, 7 AM $ 0.826
+0.00%
$ 826,333 $ 610
Mar 15, 6 AM $ 0.826
+0.00%
$ 825,579 $ 610
Mar 15, 5 AM $ 0.826
+0.00%
$ 825,525 $ 586
Mar 14, 10 PM $ 0.818
+0.00%
$ 817,453 $ 5,134
Mar 14, 7 PM $ 0.813
+0.03%
$ 812,890 $ 4,472
Mar 14, 6 PM $ 0.812
-0.06%
$ 811,835 $ 4,461
Mar 14, 10 AM $ 0.81
+0.00%
$ 810,204 $ 4,459
Mar 14, 5 AM $ 0.821
+0.00%
$ 820,587 $ 3,645
Mar 14, 3 AM $ 0.818
+0.00%
$ 817,679 $ 3,609
Mar 13, 7 PM $ 0.819
-0.11%
$ 818,556 $ 3,719
Mar 13, 2 PM $ 0.849
+0.05%
$ 848,726 $ 2,660
Mar 13, 1 PM $ 0.847
+2.53%
$ 847,317 $ 2,449
Mar 13, 12 PM $ 0.825
+0.05%
$ 825,236 $ 897
Mar 13, 7 AM $ 0.81
+0.00%
$ 809,526 $ 658
Mar 13, 1 AM $ 0.822
+0.00%
$ 822,042 $ 1,147
Mar 13, 12 AM $ 0.821
+1.40%
$ 820,611 $ 1,094
Mar 12, 2 PM $ 0.801
+0.00%
$ 800,861 $ 3
Mar 12, 1 PM $ 0.797
+0.00%
$ 796,945 $ 3
Mar 12, 4 AM $ 0.786
+0.00%
$ 786,271 $ 1,498
Mar 11, 10 PM $ 0.805
+0.44%
$ 805,267 $ 1,447
Mar 11, 7 PM $ 0.804
+0.09%
$ 803,735 $ 1,395
Mar 11, 2 PM $ 0.805
+0.00%
$ 804,869 $ 786
Mar 11, 1 PM $ 0.806
+2.24%
$ 805,728 $ 731
Mar 11, 4 AM $ 0.791
+0.00%
$ 791,044 $ 75
Mar 11, 2 AM $ 0.789
+0.06%
$ 789,021 $ 6,836
Mar 11, 1 AM $ 0.79
+0.00%
$ 789,746 $ 6,618
Mar 10, 8 PM $ 0.764
+0.00%
$ 763,753 $ 1,516
Mar 10, 7 PM $ 0.763
+0.00%
$ 762,758 $ 1,544
Mar 10, 4 PM $ 0.778
+0.00%
$ 777,824 $ 1,003
Mar 10, 3 PM $ 0.774
-0.14%
$ 774,021 $ 986
Mar 10, 9 AM $ 0.774
+0.00%
$ 774,173 $ 853
Mar 10, 8 AM $ 0.774
+0.34%
$ 773,448 $ 832
Mar 10, 7 AM $ 0.771
+0.37%
$ 770,506 $ 736
Mar 10, 5 AM $ 0.769
+0.67%
$ 768,682 $ 222
Mar 10, 2 AM $ 0.767
+0.00%
$ 767,283 $ 982
Mar 10, 1 AM $ 0.756
+0.00%
$ 756,233 $ 902