Circle Historical Data

CIRCLE Page 29
Download
Date Close Price change Market cap Trading volume
Oct 15, 4 PM $ 1.43
+0.28%
$ 1.43 million $ 414,275
Oct 15, 3 PM $ 1.42
-0.41%
$ 1.42 million $ 409,997
Oct 15, 2 PM $ 1.43
-0.08%
$ 1.43 million $ 411,886
Oct 15, 1 PM $ 1.44
-0.71%
$ 1.44 million $ 414,705
Oct 15, 12 PM $ 1.45
-0.43%
$ 1.45 million $ 417,269
Oct 15, 8 AM $ 1.47
+0.00%
$ 1.47 million $ 434,501
Oct 14, 8 PM $ 1.48
+0.00%
$ 1.48 million $ 394,273
Oct 14, 7 PM $ 1.47
-3.23%
$ 1.46 million $ 393,088
Oct 14, 5 PM $ 1.54
+0.00%
$ 1.54 million $ 403,022
Oct 14, 4 PM $ 1.54
+1.16%
$ 1.54 million $ 402,959
Oct 14, 3 PM $ 1.51
+0.00%
$ 1.51 million $ 387,187
Oct 14, 2 PM $ 1.48
+0.00%
$ 1.48 million $ 376,609
Oct 14, 1 PM $ 1.46
+0.50%
$ 1.46 million $ 374,123
Oct 14, 11 AM $ 1.46
+0.00%
$ 1.46 million $ 364,639
Oct 14, 10 AM $ 1.45
-0.71%
$ 1.45 million $ 364,719
Oct 14, 8 AM $ 1.46
-0.49%
$ 1.47 million $ 369,710
Oct 14, 7 AM $ 1.47
-0.20%
$ 1.47 million $ 364,586
Oct 14, 6 AM $ 1.48
-1.61%
$ 1.48 million $ 362,754
Oct 14, 5 AM $ 1.5
-0.86%
$ 1.5 million $ 367,050
Oct 14, 4 AM $ 1.51
-1.23%
$ 1.51 million $ 369,754
Oct 14, 3 AM $ 1.53
+0.16%
$ 1.53 million $ 372,027
Oct 13, 12 PM $ 1.52
-0.49%
$ 1.52 million $ 339,262
Oct 13, 11 AM $ 1.53
-1.27%
$ 1.53 million $ 338,322
Oct 13, 10 AM $ 1.55
-0.04%
$ 1.55 million $ 335,434
Oct 13, 9 AM $ 1.55
-0.40%
$ 1.55 million $ 335,132
Oct 13, 8 AM $ 1.55
+0.02%
$ 1.55 million $ 336,007
Oct 13, 7 AM $ 1.56
-4.34%
$ 1.56 million $ 329,430
Oct 13, 6 AM $ 1.62
-0.08%
$ 1.62 million $ 332,993
Oct 13, 5 AM $ 1.62
-1.05%
$ 1.62 million $ 329,456
Oct 13, 4 AM $ 1.63
-0.48%
$ 1.63 million $ 328,232
Oct 13, 3 AM $ 1.64
-0.74%
$ 1.64 million $ 330,814
Oct 13, 2 AM $ 1.65
-0.44%
$ 1.65 million $ 333,930
Oct 13, 1 AM $ 1.66
+0.24%
$ 1.66 million $ 325,394
Oct 13, 12 AM $ 1.65
+0.11%
$ 1.65 million $ 318,322
Oct 12, 11 PM $ 1.65
+5.87%
$ 1.65 million $ 310,120
Oct 12, 10 PM $ 1.55
+2.91%
$ 1.55 million $ 270,056
Oct 12, 9 PM $ 1.51
+0.00%
$ 1.51 million $ 251,204
Oct 12, 8 PM $ 1.52
-0.21%
$ 1.52 million $ 246,757
Oct 12, 7 PM $ 1.51
+0.13%
$ 1.51 million $ 235,932
Oct 12, 6 PM $ 1.51
+0.00%
$ 1.51 million $ 231,344
Oct 12, 5 PM $ 1.52
+0.53%
$ 1.52 million $ 231,193
Oct 12, 4 PM $ 1.51
+1.03%
$ 1.51 million $ 223,100
Oct 12, 3 PM $ 1.5
+3.39%
$ 1.5 million $ 218,851
Oct 12, 2 PM $ 1.44
+3.70%
$ 1.44 million $ 195,347
Oct 12, 12 PM $ 1.4
+2.14%
$ 1.4 million $ 189,338
Oct 12, 11 AM $ 1.36
+0.00%
$ 1.36 million $ 177,475
Oct 12, 9 AM $ 1.36
-0.28%
$ 1.36 million $ 171,398
Oct 12, 4 AM $ 1.36
+0.25%
$ 1.36 million $ 170,055
Oct 12, 3 AM $ 1.36
+0.21%
$ 1.36 million $ 169,526
Oct 11, 10 PM $ 1.34
+0.40%
$ 1.34 million $ 160,623