Circle Historical Data

CIRCLE Page 26
Download
Date Close Price change Market cap Trading volume
Oct 26, 3 PM $ 1.49
+4.25%
$ 1.49 million $ 920,027
Oct 26, 2 PM $ 1.44
-0.33%
$ 1.44 million $ 885,789
Oct 26, 11 AM $ 1.43
+0.00%
$ 1.43 million $ 852,683
Oct 26, 8 AM $ 1.4
+0.00%
$ 1.4 million $ 849,559
Oct 26, 5 AM $ 1.4
+0.00%
$ 1.4 million $ 846,501
Oct 26, 4 AM $ 1.4
+0.00%
$ 1.4 million $ 844,187
Oct 26, 3 AM $ 1.39
+0.40%
$ 1.39 million $ 840,699
Oct 25, 7 PM $ 1.4
+0.10%
$ 1.4 million $ 836,254
Oct 25, 6 PM $ 1.4
+0.91%
$ 1.4 million $ 820,208
Oct 25, 4 PM $ 1.38
-1.86%
$ 1.38 million $ 823,101
Oct 25, 3 PM $ 1.4
-0.99%
$ 1.4 million $ 827,211
Oct 25, 2 PM $ 1.42
-0.22%
$ 1.42 million $ 828,483
Oct 25, 10 AM $ 1.42
+0.00%
$ 1.42 million $ 819,379
Oct 25, 6 AM $ 1.42
-0.69%
$ 1.42 million $ 821,099
Oct 25, 4 AM $ 1.42
+0.00%
$ 1.42 million $ 819,387
Oct 25, 3 AM $ 1.42
-0.07%
$ 1.42 million $ 819,292
Oct 25, 2 AM $ 1.43
-0.33%
$ 1.43 million $ 819,069
Oct 25, 12 AM $ 1.44
+0.00%
$ 1.44 million $ 820,929
Oct 24, 11 PM $ 1.44
-0.04%
$ 1.44 million $ 820,456
Oct 24, 10 PM $ 1.44
-1.94%
$ 1.44 million $ 822,169
Oct 24, 9 PM $ 1.47
+0.00%
$ 1.47 million $ 832,050
Oct 24, 8 PM $ 1.47
+0.61%
$ 1.47 million $ 831,958
Oct 24, 7 PM $ 1.46
+0.31%
$ 1.46 million $ 826,953
Oct 24, 6 PM $ 1.46
+0.50%
$ 1.46 million $ 824,608
Oct 24, 5 PM $ 1.45
+0.87%
$ 1.45 million $ 818,743
Oct 24, 4 PM $ 1.43
+0.08%
$ 1.43 million $ 808,446
Oct 24, 3 PM $ 1.43
+0.21%
$ 1.43 million $ 798,624
Oct 24, 2 PM $ 1.42
+3.99%
$ 1.42 million $ 754,337
Oct 24, 1 PM $ 1.34
+0.00%
$ 1.34 million $ 730,073
Oct 24, 12 PM $ 1.34
+0.00%
$ 1.34 million $ 728,229
Oct 24, 11 AM $ 1.33
+0.00%
$ 1.33 million $ 725,986
Oct 24, 7 AM $ 1.34
-0.24%
$ 1.34 million $ 724,525
Oct 24, 6 AM $ 1.34
+0.00%
$ 1.34 million $ 720,480
Oct 24, 5 AM $ 1.34
+0.00%
$ 1.34 million $ 719,787
Oct 24, 4 AM $ 1.34
+1.27%
$ 1.34 million $ 719,226
Oct 24, 3 AM $ 1.32
+0.00%
$ 1.32 million $ 707,947
Oct 24, 2 AM $ 1.32
+0.15%
$ 1.32 million $ 706,860
Oct 24, 12 AM $ 1.3
+0.29%
$ 1.3 million $ 698,230
Oct 23, 11 PM $ 1.3
+0.15%
$ 1.3 million $ 695,901
Oct 23, 10 PM $ 1.3
+0.26%
$ 1.3 million $ 693,014
Oct 23, 7 PM $ 1.3
-1.10%
$ 1.3 million $ 700,927
Oct 23, 6 PM $ 1.31
-0.55%
$ 1.31 million $ 700,597
Oct 23, 5 PM $ 1.32
+0.76%
$ 1.32 million $ 698,403
Oct 23, 4 PM $ 1.31
+1.23%
$ 1.31 million $ 685,370
Oct 23, 2 PM $ 1.29
+0.00%
$ 1.29 million $ 678,419
Oct 23, 1 PM $ 1.29
+0.05%
$ 1.29 million $ 677,592
Oct 23, 10 AM $ 1.31
+0.14%
$ 1.31 million $ 686,159
Oct 23, 8 AM $ 1.3
+0.00%
$ 1.3 million $ 671,166
Oct 23, 4 AM $ 1.28
+0.00%
$ 1.28 million $ 662,975
Oct 23, 12 AM $ 1.27
-0.02%
$ 1.27 million $ 659,748