Circle Historical Data

CIRCLE Page 24
Download
Date Close Price change Market cap Trading volume
Oct 31, 8 PM $ 1.34
-4.36%
$ 1.34 million $ 1.01 million
Oct 31, 7 PM $ 1.37
+0.00%
$ 1.37 million $ 990,336
Oct 31, 6 PM $ 1.38
+0.04%
$ 1.38 million $ 989,610
Oct 31, 5 PM $ 1.38
+0.00%
$ 1.38 million $ 999,748
Oct 31, 3 PM $ 1.4
+0.00%
$ 1.4 million $ 995,589
Oct 31, 1 PM $ 1.39
-0.56%
$ 1.39 million $ 991,097
Oct 31, 9 AM $ 1.39
+0.00%
$ 1.39 million $ 984,467
Oct 31, 2 AM $ 1.38
-0.51%
$ 1.38 million $ 983,104
Oct 31, 1 AM $ 1.39
+0.72%
$ 1.39 million $ 987,418
Oct 30, 11 PM $ 1.37
+0.36%
$ 1.37 million $ 962,391
Oct 30, 10 PM $ 1.36
+0.00%
$ 1.36 million $ 947,570
Oct 30, 9 PM $ 1.34
+0.00%
$ 1.34 million $ 944,858
Oct 30, 8 PM $ 1.34
+0.59%
$ 1.34 million $ 939,287
Oct 30, 7 PM $ 1.33
-0.33%
$ 1.33 million $ 946,126
Oct 30, 6 PM $ 1.34
-0.88%
$ 1.34 million $ 943,072
Oct 30, 5 PM $ 1.35
-1.70%
$ 1.35 million $ 947,278
Oct 30, 4 PM $ 1.37
+0.39%
$ 1.37 million $ 952,175
Oct 30, 3 PM $ 1.37
+0.02%
$ 1.37 million $ 951,073
Oct 30, 2 PM $ 1.38
+0.00%
$ 1.38 million $ 962,253
Oct 30, 1 PM $ 1.38
-0.08%
$ 1.38 million $ 958,717
Oct 30, 12 PM $ 1.39
+0.00%
$ 1.39 million $ 978,003
Oct 30, 11 AM $ 1.41
+0.24%
$ 1.41 million $ 977,239
Oct 30, 3 AM $ 1.42
+0.01%
$ 1.42 million $ 977,186
Oct 30, 3 AM $ 1.42
+0.01%
$ 1.42 million $ 977,186
Oct 30, 3 AM $ 1.42
+0.01%
$ 1.42 million $ 977,186
Oct 30, 3 AM $ 1.42
+0.01%
$ 1.42 million $ 977,186
Oct 30, 2 AM $ 1.41
+0.31%
$ 1.41 million $ 969,524
Oct 30, 2 AM $ 1.41
+0.31%
$ 1.41 million $ 969,524
Oct 30, 2 AM $ 1.41
+0.31%
$ 1.41 million $ 969,524
Oct 30, 2 AM $ 1.41
+0.31%
$ 1.41 million $ 969,524
Oct 30, 1 AM $ 1.42
+0.00%
$ 1.42 million $ 973,159
Oct 30, 1 AM $ 1.42
+0.00%
$ 1.42 million $ 973,159
Oct 30, 1 AM $ 1.42
+0.00%
$ 1.42 million $ 973,159
Oct 30, 1 AM $ 1.42
+0.00%
$ 1.42 million $ 973,159
Oct 29, 11 PM $ 1.42
+0.00%
$ 1.42 million $ 972,686
Oct 29, 11 PM $ 1.42
+0.00%
$ 1.42 million $ 972,686
Oct 29, 11 PM $ 1.42
+0.00%
$ 1.42 million $ 972,686
Oct 29, 11 PM $ 1.42
+0.00%
$ 1.42 million $ 972,686
Oct 29, 9 PM $ 1.42
-0.06%
$ 1.42 million $ 972,735
Oct 29, 9 PM $ 1.42
-0.06%
$ 1.42 million $ 972,735
Oct 29, 9 PM $ 1.42
-0.06%
$ 1.42 million $ 972,735
Oct 29, 9 PM $ 1.42
-0.06%
$ 1.42 million $ 972,735
Oct 29, 7 PM $ 1.42
+1.86%
$ 1.42 million $ 970,441
Oct 29, 7 PM $ 1.42
+1.86%
$ 1.42 million $ 970,441
Oct 29, 7 PM $ 1.42
+1.86%
$ 1.42 million $ 970,441
Oct 29, 7 PM $ 1.42
+1.86%
$ 1.42 million $ 970,441
Oct 29, 6 PM $ 1.4
-0.75%
$ 1.4 million $ 954,358
Oct 29, 6 PM $ 1.4
-0.75%
$ 1.4 million $ 954,358
Oct 29, 6 PM $ 1.4
-0.75%
$ 1.4 million $ 954,358
Oct 29, 6 PM $ 1.4
-0.75%
$ 1.4 million $ 954,358