Circle Historical Data

CIRCLE Page 25
Download
Date Close Price change Market cap Trading volume
Oct 29, 8 AM $ 1.44
+0.07%
$ 1.44 million $ 968,891
Oct 29, 8 AM $ 1.44
+0.07%
$ 1.44 million $ 968,891
Oct 29, 8 AM $ 1.44
+0.07%
$ 1.44 million $ 968,891
Oct 29, 8 AM $ 1.44
+0.07%
$ 1.44 million $ 968,891
Oct 29, 5 AM $ 1.44
-0.02%
$ 1.44 million $ 968,451
Oct 29, 5 AM $ 1.44
-0.02%
$ 1.44 million $ 968,451
Oct 29, 5 AM $ 1.44
-0.02%
$ 1.44 million $ 968,451
Oct 29, 5 AM $ 1.44
-0.02%
$ 1.44 million $ 968,451
Oct 29, 4 AM $ 1.44
+0.00%
$ 1.44 million $ 967,413
Oct 29, 4 AM $ 1.44
+0.00%
$ 1.44 million $ 967,413
Oct 29, 4 AM $ 1.44
+0.00%
$ 1.44 million $ 967,413
Oct 29, 4 AM $ 1.44
+0.00%
$ 1.44 million $ 967,413
Oct 29, 3 AM $ 1.44
+0.00%
$ 1.44 million $ 961,624
Oct 29, 3 AM $ 1.44
+0.00%
$ 1.44 million $ 961,624
Oct 29, 3 AM $ 1.44
+0.00%
$ 1.44 million $ 961,624
Oct 29, 3 AM $ 1.44
+0.00%
$ 1.44 million $ 961,624
Oct 29, 2 AM $ 1.44
+0.21%
$ 1.44 million $ 961,481
Oct 29, 1 AM $ 1.43
+0.59%
$ 1.43 million $ 954,396
Oct 29, 12 AM $ 1.43
-0.18%
$ 1.43 million $ 954,300
Oct 28, 11 PM $ 1.43
-0.01%
$ 1.43 million $ 952,955
Oct 28, 10 PM $ 1.43
-4.31%
$ 1.43 million $ 952,818
Oct 28, 9 PM $ 1.49
+0.94%
$ 1.49 million $ 981,346
Oct 28, 7 PM $ 1.51
+0.00%
$ 1.51 million $ 1.01 million
Oct 28, 6 PM $ 1.54
-0.01%
$ 1.54 million $ 1.01 million
Oct 28, 5 PM $ 1.54
+0.69%
$ 1.54 million $ 1.01 million
Oct 28, 4 PM $ 1.52
+0.00%
$ 1.52 million $ 993,539
Oct 28, 3 PM $ 1.52
+0.63%
$ 1.52 million $ 991,983
Oct 28, 2 PM $ 1.53
-0.13%
$ 1.53 million $ 1 million
Oct 28, 1 PM $ 1.53
+2.50%
$ 1.53 million $ 996,301
Oct 28, 12 PM $ 1.49
-0.35%
$ 1.49 million $ 976,824
Oct 28, 11 AM $ 1.49
-0.92%
$ 1.49 million $ 971,851
Oct 28, 8 AM $ 1.51
+0.00%
$ 1.51 million $ 973,213
Oct 28, 4 AM $ 1.5
+0.00%
$ 1.5 million $ 969,177
Oct 28, 3 AM $ 1.5
+0.00%
$ 1.5 million $ 974,517
Oct 28, 12 AM $ 1.51
+0.00%
$ 1.51 million $ 972,749
Oct 27, 9 PM $ 1.51
-0.21%
$ 1.51 million $ 974,714
Oct 27, 8 PM $ 1.52
-1.14%
$ 1.52 million $ 982,771
Oct 27, 7 PM $ 1.54
+0.05%
$ 1.54 million $ 984,725
Oct 27, 6 PM $ 1.54
-0.11%
$ 1.54 million $ 990,301
Oct 27, 5 PM $ 1.54
+0.15%
$ 1.54 million $ 990,375
Oct 27, 4 PM $ 1.54
+0.47%
$ 1.54 million $ 985,650
Oct 27, 3 PM $ 1.53
+1.58%
$ 1.53 million $ 965,243
Oct 27, 2 PM $ 1.51
+0.89%
$ 1.51 million $ 951,396
Oct 27, 12 PM $ 1.49
-0.15%
$ 1.49 million $ 945,164
Oct 27, 8 AM $ 1.51
+0.00%
$ 1.51 million $ 970,127
Oct 27, 6 AM $ 1.54
+0.00%
$ 1.54 million $ 960,230
Oct 27, 5 AM $ 1.52
+0.67%
$ 1.52 million $ 959,245
Oct 27, 4 AM $ 1.51
-0.13%
$ 1.51 million $ 954,162
Oct 27, 3 AM $ 1.52
+0.24%
$ 1.52 million $ 951,258
Oct 27, 2 AM $ 1.52
+0.43%
$ 1.52 million $ 948,275