Circle Historical Data

CIRCLE Page 28
Download
Date Close Price change Market cap Trading volume
Oct 19, 4 PM $ 1.38
+0.00%
$ 1.38 million $ 607,397
Oct 19, 3 PM $ 1.39
+0.00%
$ 1.39 million $ 606,988
Oct 19, 2 PM $ 1.39
-4.96%
$ 1.38 million $ 604,282
Oct 19, 1 PM $ 1.46
+5.24%
$ 1.46 million $ 628,659
Oct 19, 10 AM $ 1.38
+1.39%
$ 1.38 million $ 575,380
Oct 19, 9 AM $ 1.38
+0.00%
$ 1.38 million $ 579,762
Oct 19, 8 AM $ 1.38
+0.00%
$ 1.38 million $ 578,317
Oct 19, 6 AM $ 1.38
+0.00%
$ 1.38 million $ 579,106
Oct 19, 5 AM $ 1.38
+0.00%
$ 1.38 million $ 574,263
Oct 19, 1 AM $ 1.37
+0.14%
$ 1.37 million $ 569,507
Oct 18, 9 PM $ 1.38
+0.00%
$ 1.38 million $ 582,625
Oct 18, 1 PM $ 1.38
+0.00%
$ 1.38 million $ 560,013
Oct 18, 8 AM $ 1.38
+0.00%
$ 1.38 million $ 557,782
Oct 18, 7 AM $ 1.38
+0.62%
$ 1.38 million $ 553,282
Oct 18, 6 AM $ 1.37
+0.13%
$ 1.37 million $ 549,888
Oct 18, 5 AM $ 1.36
+0.00%
$ 1.36 million $ 549,161
Oct 18, 4 AM $ 1.37
+0.00%
$ 1.37 million $ 543,706
Oct 17, 11 PM $ 1.37
+0.00%
$ 1.37 million $ 539,270
Oct 17, 10 PM $ 1.37
-1.75%
$ 1.37 million $ 545,395
Oct 17, 6 PM $ 1.34
+0.00%
$ 1.34 million $ 521,039
Oct 17, 5 PM $ 1.34
+0.00%
$ 1.34 million $ 517,103
Oct 17, 4 PM $ 1.33
+0.00%
$ 1.33 million $ 512,352
Oct 17, 3 PM $ 1.33
+0.00%
$ 1.33 million $ 513,201
Oct 17, 12 PM $ 1.33
-0.25%
$ 1.33 million $ 510,249
Oct 17, 11 AM $ 1.34
+0.00%
$ 1.34 million $ 498,166
Oct 17, 9 AM $ 1.3
+0.00%
$ 1.3 million $ 498,489
Oct 17, 8 AM $ 1.31
-0.83%
$ 1.31 million $ 500,708
Oct 17, 7 AM $ 1.32
-0.56%
$ 1.32 million $ 499,854
Oct 17, 5 AM $ 1.37
+0.00%
$ 1.37 million $ 516,633
Oct 17, 4 AM $ 1.37
+0.31%
$ 1.37 million $ 510,592
Oct 17, 12 AM $ 1.36
+0.00%
$ 1.36 million $ 494,581
Oct 16, 8 PM $ 1.33
-0.48%
$ 1.33 million $ 497,398
Oct 16, 7 PM $ 1.36
+0.47%
$ 1.36 million $ 489,711
Oct 16, 6 PM $ 1.34
-0.52%
$ 1.34 million $ 489,892
Oct 16, 4 PM $ 1.37
-1.81%
$ 1.37 million $ 488,484
Oct 16, 3 PM $ 1.4
-1.29%
$ 1.4 million $ 494,771
Oct 16, 1 PM $ 1.44
-0.04%
$ 1.44 million $ 507,702
Oct 16, 12 PM $ 1.44
+0.02%
$ 1.44 million $ 507,902
Oct 16, 7 AM $ 1.43
+0.00%
$ 1.43 million $ 495,192
Oct 16, 6 AM $ 1.43
+0.00%
$ 1.43 million $ 496,262
Oct 16, 4 AM $ 1.44
-0.07%
$ 1.44 million $ 491,595
Oct 16, 1 AM $ 1.43
+0.09%
$ 1.43 million $ 474,202
Oct 16, 12 AM $ 1.43
+0.20%
$ 1.43 million $ 470,420
Oct 15, 11 PM $ 1.43
+0.79%
$ 1.43 million $ 463,880
Oct 15, 10 PM $ 1.42
-0.14%
$ 1.42 million $ 432,160
Oct 15, 9 PM $ 1.41
-0.55%
$ 1.41 million $ 420,087
Oct 15, 8 PM $ 1.41
-0.95%
$ 1.41 million $ 418,196
Oct 15, 7 PM $ 1.44
+0.32%
$ 1.44 million $ 417,552
Oct 15, 6 PM $ 1.43
+0.33%
$ 1.43 million $ 417,189
Oct 15, 5 PM $ 1.41
-0.85%
$ 1.41 million $ 412,590