Circle Historical Data

CIRCLE Page 30
Download
Date Close Price change Market cap Trading volume
Oct 11, 9 PM $ 1.33
+1.35%
$ 1.33 million $ 159,898
Oct 11, 8 PM $ 1.31
-1.05%
$ 1.31 million $ 151,553
Oct 11, 6 PM $ 1.35
-0.27%
$ 1.35 million $ 155,847
Oct 11, 5 PM $ 1.36
+0.00%
$ 1.36 million $ 156,532
Oct 10, 3 PM $ 1.42
-3.63%
$ 1.42 million $ 1.35 million
Oct 10, 2 PM $ 1.47
-0.81%
$ 1.47 million $ 1.4 million
Oct 10, 1 PM $ 1.49
+1.02%
$ 1.49 million $ 1.41 million
Oct 10, 12 PM $ 1.48
-1.52%
$ 1.48 million $ 1.4 million
Oct 10, 11 AM $ 1.5
-2.16%
$ 1.5 million $ 1.45 million
Oct 10, 9 AM $ 1.55
-0.20%
$ 1.55 million $ 1.45 million
Oct 10, 8 AM $ 1.55
+0.17%
$ 1.55 million $ 1.45 million
Oct 10, 6 AM $ 1.56
+0.00%
$ 1.56 million $ 1.45 million
Oct 10, 5 AM $ 1.55
-0.18%
$ 1.55 million $ 1.45 million
Oct 10, 4 AM $ 1.56
-0.87%
$ 1.56 million $ 1.45 million
Oct 10, 3 AM $ 1.56
+0.00%
$ 1.56 million $ 1.46 million
Oct 10, 2 AM $ 1.57
+0.00%
$ 1.57 million $ 1.46 million
Oct 10, 1 AM $ 1.58
+0.19%
$ 1.58 million $ 1.46 million
Oct 10, 12 AM $ 1.57
+0.00%
$ 1.57 million $ 1.44 million
Oct 9, 9 PM $ 1.56
+0.36%
$ 1.56 million $ 1.44 million
Oct 9, 7 PM $ 1.54
+0.00%
$ 1.54 million $ 1.42 million
Oct 9, 6 PM $ 1.54
-0.29%
$ 1.54 million $ 1.42 million
Oct 9, 4 PM $ 1.57
+0.14%
$ 1.57 million $ 1.43 million
Oct 9, 3 PM $ 1.58
+0.00%
$ 1.58 million $ 1.42 million
Oct 9, 2 PM $ 1.58
-1.87%
$ 1.58 million $ 1.42 million
Oct 9, 1 PM $ 1.61
-3.84%
$ 1.61 million $ 1.44 million
Oct 9, 10 AM $ 1.65
-0.31%
$ 1.65 million $ 1.46 million
Oct 9, 9 AM $ 1.66
+0.32%
$ 1.66 million $ 1.45 million
Oct 9, 8 AM $ 1.66
-2.82%
$ 1.66 million $ 1.45 million
Oct 9, 6 AM $ 1.71
-0.28%
$ 1.71 million $ 1.49 million
Oct 9, 5 AM $ 1.71
-0.57%
$ 1.71 million $ 1.48 million
Oct 9, 4 AM $ 1.72
-0.01%
$ 1.72 million $ 1.48 million
Oct 9, 3 AM $ 1.7
+0.00%
$ 1.7 million $ 1.45 million
Oct 9, 2 AM $ 1.7
-1.31%
$ 1.7 million $ 1.46 million
Oct 9, 1 AM $ 1.74
+1.78%
$ 1.74 million $ 1.47 million
Oct 9, 12 AM $ 1.71
+7.32%
$ 1.71 million $ 1.35 million
Oct 8, 11 PM $ 1.6
-0.18%
$ 1.6 million $ 1.31 million
Oct 8, 10 PM $ 1.6
-4.54%
$ 1.6 million $ 1.31 million
Oct 8, 9 PM $ 1.68
-0.14%
$ 1.68 million $ 1.36 million
Oct 8, 8 PM $ 1.68
+0.11%
$ 1.68 million $ 1.36 million
Oct 8, 7 PM $ 1.68
-0.37%
$ 1.68 million $ 1.36 million
Oct 8, 5 PM $ 1.69
+1.79%
$ 1.69 million $ 1.36 million
Oct 8, 4 PM $ 1.66
+0.13%
$ 1.66 million $ 1.34 million
Oct 8, 3 PM $ 1.66
-3.11%
$ 1.66 million $ 1.33 million
Oct 8, 2 PM $ 1.72
-0.89%
$ 1.72 million $ 1.37 million
Oct 8, 1 PM $ 1.73
-0.64%
$ 1.73 million $ 1.38 million
Oct 8, 12 PM $ 1.74
-0.51%
$ 1.74 million $ 1.39 million
Oct 8, 11 AM $ 1.75
-0.03%
$ 1.75 million $ 1.38 million
Oct 8, 9 AM $ 1.76
+0.00%
$ 1.76 million $ 1.38 million
Oct 8, 8 AM $ 1.75
+0.53%
$ 1.75 million $ 1.38 million
Oct 8, 7 AM $ 1.74
+0.16%
$ 1.74 million $ 1.37 million