Circle Historical Data

CIRCLE Page 23
Download
Date Close Price change Market cap Trading volume
Nov 4, 3 PM $ 0.824
+0.06%
$ 824,047 $ 713,487
Nov 4, 2 PM $ 0.813
-2.30%
$ 813,191 $ 700,937
Nov 4, 1 PM $ 0.832
-4.30%
$ 832,223 $ 723,754
Nov 4, 12 PM $ 0.869
+0.00%
$ 869,028 $ 725,762
Nov 4, 9 AM $ 0.853
+0.34%
$ 853,110 $ 722,290
Nov 4, 8 AM $ 0.855
+0.00%
$ 854,711 $ 725,481
Nov 4, 7 AM $ 0.854
+0.00%
$ 854,075 $ 731,909
Nov 4, 6 AM $ 0.864
+0.00%
$ 864,433 $ 726,503
Nov 4, 5 AM $ 0.858
+0.00%
$ 858,186 $ 743,779
Nov 4, 2 AM $ 0.88
+0.39%
$ 879,536 $ 738,312
Nov 4, 1 AM $ 0.878
+0.00%
$ 877,739 $ 729,585
Nov 3, 11 PM $ 0.866
-0.42%
$ 865,787 $ 730,109
Nov 3, 10 PM $ 0.865
+0.14%
$ 865,412 $ 718,229
Nov 3, 9 PM $ 0.864
+0.63%
$ 864,209 $ 719,003
Nov 3, 8 PM $ 0.861
-0.79%
$ 861,003 $ 719,340
Nov 3, 7 PM $ 0.963
+0.00%
$ 962,682 $ 789,272
Nov 3, 6 PM $ 0.963
-0.55%
$ 962,782 $ 790,314
Nov 3, 4 PM $ 0.947
-0.85%
$ 946,735 $ 782,320
Nov 3, 3 PM $ 0.954
-1.75%
$ 954,408 $ 779,478
Nov 3, 2 PM $ 0.968
+1.36%
$ 968,289 $ 793,181
Nov 3, 1 PM $ 0.956
-4.78%
$ 955,653 $ 777,428
Nov 3, 12 PM $ 1.07
+0.00%
$ 1.07 million $ 845,549
Nov 3, 11 AM $ 1.07
-0.47%
$ 1.07 million $ 845,472
Nov 3, 10 AM $ 1.07
+0.12%
$ 1.07 million $ 846,628
Nov 3, 6 AM $ 1.08
-0.43%
$ 1.08 million $ 846,460
Nov 3, 5 AM $ 1.06
+0.00%
$ 1.06 million $ 828,314
Nov 3, 4 AM $ 1.06
+0.55%
$ 1.06 million $ 821,967
Nov 3, 3 AM $ 1.05
-4.62%
$ 1.05 million $ 823,575
Nov 3, 2 AM $ 1.1
-12.17%
$ 1.1 million $ 858,787
Nov 2, 10 PM $ 1.27
+0.00%
$ 1.27 million $ 960,540
Nov 2, 9 PM $ 1.27
+0.20%
$ 1.27 million $ 958,544
Nov 2, 4 PM $ 1.26
-0.37%
$ 1.26 million $ 953,410
Nov 2, 3 PM $ 1.27
+0.00%
$ 1.27 million $ 954,692
Nov 2, 2 PM $ 1.27
-0.38%
$ 1.27 million $ 957,829
Nov 2, 10 AM $ 1.27
-2.34%
$ 1.27 million $ 951,696
Nov 2, 6 AM $ 1.31
+0.00%
$ 1.31 million $ 1.04 million
Nov 1, 10 PM $ 1.3
+0.00%
$ 1.3 million $ 960,830
Nov 1, 9 PM $ 1.3
-0.20%
$ 1.3 million $ 960,552
Nov 1, 7 PM $ 1.3
+0.00%
$ 1.3 million $ 958,793
Nov 1, 5 PM $ 1.3
-0.17%
$ 1.3 million $ 960,304
Nov 1, 3 PM $ 1.3
+0.34%
$ 1.3 million $ 961,183
Nov 1, 2 PM $ 1.3
-1.83%
$ 1.3 million $ 954,155
Nov 1, 1 PM $ 1.32
+0.00%
$ 1.32 million $ 968,288
Nov 1, 12 PM $ 1.32
-2.04%
$ 1.32 million $ 981,462
Nov 1, 11 AM $ 1.35
+0.00%
$ 1.35 million $ 1.02 million
Nov 1, 3 AM $ 1.34
+0.00%
$ 1.34 million $ 974,428
Nov 1, 1 AM $ 1.34
+0.00%
$ 1.34 million $ 973,797
Oct 31, 10 PM $ 1.35
+0.00%
$ 1.35 million $ 969,528
Oct 31, 9 PM $ 1.34
+0.00%
$ 1.34 million $ 966,255
Oct 31, 8 PM $ 1.34
-4.36%
$ 1.34 million $ 1.01 million