Circle Historical Data

CIRCLE Page 21
Download
Date Close Price change Market cap Trading volume
Nov 11, 8 PM $ 0.954
-0.67%
$ 954,256 $ 100,445
Nov 11, 7 PM $ 0.962
-0.25%
$ 962,438 $ 101,015
Nov 11, 6 PM $ 0.968
+0.52%
$ 967,610 $ 100,346
Nov 11, 5 PM $ 0.964
-1.11%
$ 963,746 $ 98,746
Nov 11, 4 PM $ 0.968
+0.00%
$ 968,161 $ 98,144
Nov 11, 3 PM $ 0.967
-0.25%
$ 966,641 $ 98,395
Nov 11, 2 PM $ 0.971
-0.70%
$ 971,201 $ 98,472
Nov 10, 10 PM $ 0.985
-0.05%
$ 984,978 $ 91,370
Nov 10, 9 PM $ 0.986
+0.00%
$ 985,538 $ 89,959
Nov 10, 8 PM $ 0.999
-0.57%
$ 999,053 $ 89,973
Nov 10, 6 PM $ 0.997
+0.01%
$ 997,486 $ 88,507
Nov 10, 5 PM $ 0.994
+0.87%
$ 994,439 $ 85,617
Nov 10, 4 PM $ 0.985
+0.00%
$ 984,635 $ 87,582
Nov 10, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 86,709
Nov 10, 2 PM $ 1.01
-0.36%
$ 1.01 million $ 86,693
Nov 10, 1 PM $ 1.01
+0.64%
$ 1.01 million $ 86,732
Nov 10, 12 PM $ 1.01
+0.00%
$ 1.01 million $ 84,555
Nov 10, 11 AM $ 1.01
+0.00%
$ 1.01 million $ 84,557
Nov 10, 5 AM $ 1.02
+0.00%
$ 1.02 million $ 80,209
Nov 10, 2 AM $ 1.02
-0.01%
$ -- $ 80,358
Nov 10, 1 AM $ 1.02
+0.04%
$ 1.02 million $ 78,051
Nov 10, 12 AM $ 1.02
+1.37%
$ 1.02 million $ 77,938
Nov 9, 11 PM $ 1.01
-0.52%
$ 1.01 million $ 77,063
Nov 9, 10 PM $ 1.01
+0.70%
$ 1.01 million $ 76,508
Nov 9, 9 PM $ 1.01
+0.00%
$ 1.01 million $ 73,379
Nov 9, 8 PM $ 1.01
+0.09%
$ 1.01 million $ 71,012
Nov 9, 7 PM $ 1.01
+0.36%
$ 1.01 million $ 70,722
Nov 9, 6 PM $ 0.952
+0.07%
$ 951,844 $ 60,719
Nov 9, 5 PM $ 0.953
+0.00%
$ 952,637 $ 58,453
Nov 9, 4 PM $ 0.949
+0.00%
$ 949,307 $ 58,959
Nov 9, 2 PM $ 0.96
+1.95%
$ 959,771 $ 58,523
Nov 9, 1 PM $ 0.94
+0.00%
$ 940,343 $ 54,601
Nov 9, 9 AM $ 0.934
+0.00%
$ 933,642 $ 51,981
Nov 9, 5 AM $ 0.926
+0.00%
$ 925,855 $ 51,879
Nov 8, 9 PM $ 0.926
+0.00%
$ 925,595 $ 45,149
Nov 8, 5 PM $ 0.918
+0.00%
$ 918,416 $ 43,144
Nov 8, 1 PM $ 0.922
+0.00%
$ 922,131 $ 40,991
Nov 8, 9 AM $ 0.934
+0.00%
$ 934,453 $ 40,942
Nov 8, 7 AM $ 0.934
+0.00%
$ 933,607 $ 38,575
Nov 8, 6 AM $ 0.931
+0.00%
$ 931,111 $ 38,829
Nov 8, 5 AM $ 0.937
-0.29%
$ 937,281 $ 38,937
Nov 8, 4 AM $ 0.941
+0.26%
$ 940,590 $ 36,550
Nov 8, 3 AM $ 0.936
+0.00%
$ 935,898 $ 36,249
Nov 8, 1 AM $ 0.933
+0.47%
$ 932,855 $ 36,002
Nov 7, 10 PM $ 0.939
+0.00%
$ 938,697 $ 33,884
Nov 7, 9 PM $ 0.937
-0.18%
$ 936,624 $ 33,936
Nov 7, 8 PM $ 0.938
+0.72%
$ 938,208 $ 31,568
Nov 7, 7 PM $ 0.931
+0.35%
$ 931,172 $ 30,518
Nov 7, 6 PM $ 0.928
+0.56%
$ 927,957 $ 30,354
Nov 7, 5 PM $ 0.893
+0.00%
$ 893,231 $ 26,791