Circle Historical Data

CIRCLE Page 20
Download
Date Close Price change Market cap Trading volume
Nov 17, 6 PM $ 0.698
+0.00%
$ 697,913 $ 110,899
Nov 17, 4 PM $ 0.711
+0.00%
$ 710,801 $ 109,241
Nov 17, 3 PM $ 0.711
-0.15%
$ 710,540 $ 109,019
Nov 17, 11 AM $ 0.714
+0.16%
$ 713,953 $ 105,832
Nov 17, 9 AM $ 0.711
+0.00%
$ 711,179 $ 105,489
Nov 17, 8 AM $ 0.711
+0.00%
$ 710,993 $ 105,277
Nov 17, 7 AM $ 0.71
-0.01%
$ 709,576 $ 103,521
Nov 17, 4 AM $ 0.707
+0.22%
$ 707,423 $ 103,253
Nov 17, 3 AM $ 0.706
+0.90%
$ 705,761 $ 100,322
Nov 17, 2 AM $ 0.699
-0.25%
$ 698,562 $ 100,578
Nov 17, 12 AM $ 0.688
+0.00%
$ 688,228 $ 97,073
Nov 16, 11 PM $ 0.676
+0.00%
$ 676,314 $ 97,225
Nov 16, 7 PM $ 0.689
+0.00%
$ 688,597 $ 94,067
Nov 16, 5 PM $ 0.678
+0.63%
$ 677,837 $ 93,304
Nov 16, 4 PM $ 0.674
-1.39%
$ 674,051 $ 92,957
Nov 16, 3 PM $ 0.684
-1.29%
$ 684,131 $ 94,235
Nov 16, 11 AM $ 0.693
+0.11%
$ 693,299 $ 91,512
Nov 16, 8 AM $ 0.699
+0.00%
$ 699,428 $ 92,093
Nov 16, 7 AM $ 0.698
+0.00%
$ 698,268 $ 90,359
Nov 16, 3 AM $ 0.699
+0.00%
$ 698,766 $ 97,318
Nov 15, 7 PM $ 0.699
+0.49%
$ 698,758 $ 85,179
Nov 15, 6 PM $ 0.687
+0.00%
$ 686,579 $ 81,302
Nov 15, 5 PM $ 0.686
-6.41%
$ 686,498 $ 81,043
Nov 15, 3 PM $ 0.728
+0.00%
$ 727,837 $ 81,410
Nov 15, 7 AM $ 0.727
+0.00%
$ 726,521 $ 74,197
Nov 15, 5 AM $ 0.727
+1.28%
$ 726,513 $ 73,882
Nov 14, 7 PM $ 0.722
+0.00%
$ 721,974 $ 71,041
Nov 14, 9 AM $ 0.723
+0.06%
$ 722,611 $ 61,604
Nov 14, 7 AM $ 0.718
+0.00%
$ 718,117 $ 60,374
Nov 14, 1 AM $ 0.725
+0.00%
$ 725,098 $ 58,161
Nov 13, 10 PM $ 0.722
+1.39%
$ 722,353 $ 55,367
Nov 13, 9 PM $ 0.707
+1.35%
$ 706,780 $ 51,326
Nov 13, 8 PM $ 0.697
-5.92%
$ 697,341 $ 47,668
Nov 13, 7 PM $ 0.738
+2.59%
$ 738,013 $ 45,213
Nov 13, 6 PM $ 0.722
-1.22%
$ 721,626 $ 43,667
Nov 13, 5 PM $ 0.731
-10.74%
$ 731,218 $ 41,979
Nov 13, 4 PM $ 0.822
-1.01%
$ 821,764 $ 34,186
Nov 13, 3 PM $ 0.837
+0.00%
$ 836,752 $ 34,949
Nov 13, 1 PM $ 0.853
+0.00%
$ -- $ 32,396
Nov 13, 12 PM $ 0.852
+0.16%
$ 851,569 $ 32,320
Nov 13, 6 AM $ 0.864
+0.00%
$ 864,422 $ 30,765
Nov 12, 4 PM $ 0.936
-0.64%
$ 936,096 $ 4,165
Nov 12, 2 PM $ 0.982
+0.00%
$ 982,157 $ 4,046
Nov 12, 6 AM $ 0.948
+0.00%
$ 947,973 $ 105,988
Nov 12, 5 AM $ 0.951
+0.00%
$ 950,966 $ 105,978
Nov 12, 2 AM $ 0.954
+0.00%
$ 953,501 $ 104,812
Nov 12, 12 AM $ 0.946
-0.04%
$ 946,288 $ 102,800
Nov 11, 11 PM $ 0.946
-0.03%
$ 946,131 $ 102,256
Nov 11, 10 PM $ 0.948
+0.01%
$ 947,975 $ 100,154
Nov 11, 9 PM $ 0.948
-0.79%
$ 948,158 $ 100,359