Circle Historical Data

CIRCLE Page 22
Download
Date Close Price change Market cap Trading volume
Nov 7, 4 PM $ 0.891
+0.00%
$ 891,263 $ 26,849
Nov 7, 3 PM $ 0.893
+1.43%
$ 893,296 $ 26,751
Nov 7, 2 PM $ 0.888
-0.05%
$ 887,788 $ 24,196
Nov 7, 1 PM $ 0.882
+0.00%
$ 881,642 $ 23,929
Nov 7, 9 AM $ 0.915
+0.00%
$ 914,805 $ 21,614
Nov 7, 8 AM $ 0.915
-0.40%
$ 914,843 $ 19,406
Nov 7, 5 AM $ 0.919
+0.56%
$ 918,922 $ 19,242
Nov 7, 4 AM $ 0.913
+1.57%
$ 913,350 $ 16,718
Nov 7, 1 AM $ 0.886
-0.52%
$ 886,491 $ 14,002
Nov 7, 12 AM $ 0.889
+0.88%
$ 888,844 $ 11,173
Nov 6, 9 PM $ 0.876
+0.00%
$ 876,054 $ 10,540
Nov 6, 8 PM $ 0.88
+0.00%
$ 879,758 $ 8,254
Nov 6, 5 PM $ 0.878
+0.60%
$ 878,123 $ 8,049
Nov 6, 4 PM $ 0.871
-2.20%
$ 870,926 $ 8,104
Nov 6, 3 PM $ 0.889
-0.21%
$ 889,438 $ 5,824
Nov 6, 2 PM $ 0.882
+0.00%
$ 881,788 $ 4,853
Nov 6, 12 PM $ 0.896
+0.00%
$ 896,256 $ 2,490
Nov 6, 11 AM $ 0.897
+0.00%
$ 896,529 $ 2,432
Nov 6, 7 AM $ 0.892
+0.00%
$ 892,226 $ 831,590
Nov 6, 5 AM $ 0.905
+0.00%
$ -- $ 813,659
Nov 6, 4 AM $ 0.886
+0.43%
$ 885,969 $ 808,786
Nov 6, 1 AM $ 0.876
+0.00%
$ -- $ 794,643
Nov 6, 12 AM $ 0.871
+0.06%
$ 871,012 $ 793,689
Nov 5, 11 PM $ 0.876
+0.00%
$ 876,060 $ 794,187
Nov 5, 10 PM $ 0.874
+0.00%
$ 873,643 $ 795,528
Nov 5, 9 PM $ 0.875
-0.78%
$ 875,282 $ 797,252
Nov 5, 8 PM $ 0.884
+0.16%
$ 884,311 $ 799,300
Nov 5, 7 PM $ 0.879
+0.00%
$ 879,308 $ 794,450
Nov 5, 6 PM $ 0.878
+0.38%
$ 877,958 $ 791,662
Nov 5, 5 PM $ 0.873
+0.45%
$ 873,320 $ 788,506
Nov 5, 4 PM $ 0.868
+1.03%
$ 868,004 $ 782,713
Nov 5, 3 PM $ 0.858
+0.61%
$ 857,804 $ 768,141
Nov 5, 2 PM $ 0.85
-0.81%
$ 849,894 $ 764,822
Nov 5, 1 PM $ 0.855
+0.81%
$ 854,531 $ 767,122
Nov 5, 12 PM $ 0.847
+0.39%
$ 847,011 $ 760,804
Nov 5, 6 AM $ 0.843
+0.00%
$ 842,741 $ 748,998
Nov 5, 5 AM $ 0.839
+0.00%
$ 838,715 $ 751,535
Nov 5, 4 AM $ 0.842
+0.00%
$ 841,577 $ 749,047
Nov 5, 3 AM $ 0.841
+0.64%
$ 841,459 $ 748,156
Nov 5, 2 AM $ 0.836
+4.03%
$ 835,827 $ 740,098
Nov 5, 1 AM $ 0.808
-1.89%
$ 807,500 $ 731,991
Nov 5, 12 AM $ 0.823
-0.45%
$ 823,077 $ 729,491
Nov 4, 11 PM $ 0.827
+5.48%
$ 827,232 $ 721,123
Nov 4, 10 PM $ 0.783
+5.11%
$ 783,167 $ 685,884
Nov 4, 9 PM $ 0.735
-1.83%
$ 735,096 $ 649,986
Nov 4, 8 PM $ 0.744
-2.11%
$ 743,638 $ 645,607
Nov 4, 7 PM $ 0.761
-0.96%
$ 760,536 $ 665,848
Nov 4, 6 PM $ 0.772
-1.39%
$ 772,310 $ 667,981
Nov 4, 5 PM $ 0.786
-2.03%
$ 785,851 $ 682,668
Nov 4, 4 PM $ 0.813
-1.32%
$ 812,983 $ 706,439