Circle Historical Data

CIRCLE Page 3
Download
Date Close Price change Market cap Trading volume
Jul 25, 9 PM $ 0.556
+0.00%
$ 556,035 $ 473
Jul 25, 3 PM $ 0.555
+0.00%
$ 555,086 $ 946
Jul 25, 10 AM $ 0.552
+0.00%
$ 551,989 $ 1,066
Jul 25, 9 AM $ 0.551
+0.00%
$ 551,189 $ 599
Jul 25, 6 AM $ 0.553
+0.00%
$ -- $ 1,080
Jul 25, 5 AM $ 0.553
+0.00%
$ 552,654 $ 1,072
Jul 25, 12 AM $ 0.553
+0.01%
$ 553,186 $ 1,073
Jul 24, 9 PM $ 0.553
+0.00%
$ 552,531 $ 589
Jul 24, 2 PM $ 0.552
+0.00%
$ 551,919 $ 1,069
Jul 24, 1 PM $ 0.551
-0.46%
$ 550,825 $ 1,050
Jul 24, 10 AM $ 0.559
+0.00%
$ 558,557 $ 993
Jul 24, 9 AM $ 0.558
+0.00%
$ 558,105 $ 509
Jul 24, 4 AM $ 0.556
+0.00%
$ 556,253 $ 1,503
Jul 24, 1 AM $ 0.556
+0.00%
$ 556,157 $ 3,022
Jul 24, 12 AM $ 0.554
+0.00%
$ 553,852 $ 2,220
Jul 23, 9 PM $ 0.558
+0.00%
$ 558,328 $ 2,541
Jul 23, 4 PM $ 0.562
+0.00%
$ 561,814 $ 3,069
Jul 23, 3 PM $ 0.569
+0.00%
$ 569,038 $ 3,049
Jul 23, 12 PM $ 0.565
-0.14%
$ 565,298 $ 3,045
Jul 23, 9 AM $ 0.571
-0.18%
$ 570,653 $ 3,085
Jul 23, 2 AM $ 0.576
-0.47%
$ 575,720 $ 2,508
Jul 23, 1 AM $ 0.58
+0.88%
$ 579,863 $ 2,023
Jul 22, 9 PM $ 0.572
-0.04%
$ 572,224 $ 1,065
Jul 22, 1 PM $ 0.57
+0.00%
$ 570,273 $ 1,174
Jul 22, 12 PM $ 0.571
+0.00%
$ 571,338 $ 1,150
Jul 22, 11 AM $ 0.573
+0.00%
$ 572,736 $ 1,176
Jul 22, 9 AM $ 0.571
+0.00%
$ 570,835 $ 657
Jul 22, 12 AM $ 0.575
+0.00%
$ 574,819 $ 1,236
Jul 21, 9 PM $ 0.57
+0.00%
$ 570,298 $ 678
Jul 21, 5 PM $ 0.57
+0.00%
$ 570,105 $ 1,225
Jul 21, 12 PM $ 0.575
+0.00%
$ 575,103 $ 1,907
Jul 21, 11 AM $ 0.575
+0.00%
$ 574,605 $ 1,900
Jul 21, 9 AM $ 0.577
+0.00%
$ 576,659 $ 1,307
Jul 21, 4 AM $ 0.572
+0.00%
$ 572,260 $ 1,898
Jul 21, 3 AM $ 0.573
+0.25%
$ 573,095 $ 1,830
Jul 20, 9 PM $ 0.567
+0.00%
$ 566,655 $ 1,350
Jul 20, 8 PM $ 0.566
+0.00%
$ 565,974 $ 1,859
Jul 20, 6 PM $ 0.566
+0.00%
$ 565,932 $ 1,857
Jul 20, 5 PM $ 0.565
-1.00%
$ 565,352 $ 1,256
Jul 20, 4 PM $ 0.572
-0.14%
$ 571,553 $ 1,183
Jul 20, 3 PM $ 0.571
+0.00%
$ 571,480 $ 1,134
Jul 20, 9 AM $ 0.559
+0.00%
$ 559,499 $ 1,158
Jul 20, 8 AM $ 0.56
+0.00%
$ 559,861 $ 611
Jul 20, 2 AM $ 0.565
+0.00%
$ 564,881 $ 1,291
Jul 20, 12 AM $ 0.566
+0.00%
$ 566,090 $ 1,347
Jul 19, 9 PM $ 0.562
+0.00%
$ 562,079 $ 1,267
Jul 19, 8 PM $ 0.562
+0.00%
$ 561,683 $ 731
Jul 19, 7 PM $ 0.56
+0.06%
$ 560,475 $ 1,271
Jul 19, 3 PM $ 0.564
+0.00%
$ 563,613 $ 1,277
Jul 19, 2 PM $ 0.565
+0.00%
$ 564,576 $ 1,225