Circle Historical Data

CIRCLE Page 27
Download
Date Close Price change Market cap Trading volume
Oct 22, 10 PM $ 1.25
-0.10%
$ 1.25 million $ 649,075
Oct 22, 9 PM $ 1.25
-0.40%
$ 1.25 million $ 641,652
Oct 22, 8 PM $ 1.26
+0.00%
$ 1.26 million $ 647,278
Oct 22, 7 PM $ 1.27
+0.00%
$ 1.27 million $ 651,420
Oct 22, 5 PM $ 1.28
+0.00%
$ 1.28 million $ 648,394
Oct 22, 4 PM $ 1.28
+0.12%
$ 1.28 million $ 648,875
Oct 22, 2 PM $ 1.27
+0.00%
$ 1.27 million $ 648,554
Oct 22, 1 PM $ 1.28
+0.01%
$ 1.28 million $ 648,458
Oct 22, 11 AM $ 1.26
-0.47%
$ 1.26 million $ 638,559
Oct 22, 9 AM $ 1.27
-0.57%
$ 1.27 million $ 642,511
Oct 22, 4 AM $ 1.27
+0.00%
$ 1.27 million $ 638,380
Oct 22, 2 AM $ 1.28
+0.44%
$ 1.28 million $ 638,294
Oct 22, 1 AM $ 1.27
+0.00%
$ 1.27 million $ 630,468
Oct 22, 12 AM $ 1.27
-0.33%
$ 1.27 million $ 631,367
Oct 21, 11 PM $ 1.27
-1.01%
$ 1.27 million $ 632,949
Oct 21, 10 PM $ 1.29
-0.94%
$ 1.29 million $ 642,798
Oct 21, 9 PM $ 1.29
-0.24%
$ 1.29 million $ 640,355
Oct 21, 8 PM $ 1.3
+0.00%
$ 1.3 million $ 656,993
Oct 21, 6 PM $ 1.33
+0.00%
$ 1.33 million $ 655,563
Oct 21, 5 PM $ 1.33
-2.30%
$ 1.33 million $ 657,207
Oct 21, 4 PM $ 1.36
+0.30%
$ 1.36 million $ 664,433
Oct 21, 3 PM $ 1.35
+0.13%
$ 1.35 million $ 631,337
Oct 21, 2 PM $ 1.29
+0.22%
$ 1.29 million $ 630,326
Oct 21, 1 PM $ 1.28
-0.52%
$ 1.28 million $ 628,760
Oct 21, 12 PM $ 1.31
+0.67%
$ 1.3 million $ 632,606
Oct 21, 11 AM $ 1.3
+0.00%
$ 1.3 million $ 629,301
Oct 21, 10 AM $ 1.29
+0.00%
$ 1.29 million $ 628,991
Oct 21, 9 AM $ 1.29
+0.00%
$ 1.29 million $ 625,149
Oct 21, 5 AM $ 1.29
+0.50%
$ 1.29 million $ 624,536
Oct 21, 4 AM $ 1.29
-1.12%
$ 1.29 million $ 619,498
Oct 21, 3 AM $ 1.3
-0.13%
$ 1.3 million $ 626,010
Oct 21, 2 AM $ 1.31
-0.29%
$ 1.31 million $ 627,217
Oct 21, 1 AM $ 1.31
-0.25%
$ 1.31 million $ 629,556
Oct 21, 12 AM $ 1.32
-0.04%
$ 1.32 million $ 627,520
Oct 20, 11 PM $ 1.32
-1.54%
$ 1.32 million $ 627,492
Oct 20, 10 PM $ 1.35
-0.16%
$ 1.35 million $ 633,281
Oct 20, 8 PM $ 1.35
-0.09%
$ 1.35 million $ 626,003
Oct 20, 7 PM $ 1.34
-0.08%
$ 1.34 million $ 622,934
Oct 20, 5 PM $ 1.38
+0.00%
$ 1.38 million $ 634,074
Oct 20, 4 PM $ 1.39
+0.00%
$ 1.39 million $ 641,954
Oct 20, 11 AM $ 1.41
+0.00%
$ 1.41 million $ 642,736
Oct 20, 5 AM $ 1.42
+0.31%
$ 1.42 million $ 637,596
Oct 20, 1 AM $ 1.36
+0.00%
$ 1.36 million $ 607,941
Oct 20, 12 AM $ 1.37
-1.29%
$ 1.37 million $ 609,042
Oct 19, 11 PM $ 1.39
+0.00%
$ -- $ 617,541
Oct 19, 9 PM $ 1.39
-0.04%
$ 1.39 million $ 617,695
Oct 19, 8 PM $ 1.38
+0.00%
$ 1.38 million $ 610,729
Oct 19, 7 PM $ 1.38
-0.08%
$ 1.38 million $ 611,178
Oct 19, 5 PM $ 1.39
-0.70%
$ 1.39 million $ 614,912
Oct 19, 4 PM $ 1.38
+0.00%
$ 1.38 million $ 607,397