Circle Historical Data

CIRCLE Page 31
Download
Date Close Price change Market cap Trading volume
Oct 8, 6 AM $ 1.74
-0.10%
$ 1.74 million $ 1.37 million
Oct 8, 5 AM $ 1.75
+0.00%
$ 1.75 million $ 1.36 million
Oct 8, 4 AM $ 1.73
-0.43%
$ 1.73 million $ 1.36 million
Oct 8, 3 AM $ 1.74
-1.10%
$ 1.74 million $ 1.36 million
Oct 8, 2 AM $ 1.76
-0.02%
$ 1.76 million $ 1.38 million
Oct 8, 1 AM $ 1.76
-0.24%
$ 1.76 million $ 1.37 million
Oct 8, 12 AM $ 1.75
+0.00%
$ 1.75 million $ 1.36 million
Oct 7, 11 PM $ 1.75
-2.91%
$ 1.75 million $ 1.36 million
Oct 7, 10 PM $ 1.88
+2.86%
$ 1.88 million $ 1.44 million
Oct 7, 9 PM $ 1.83
+0.55%
$ 1.83 million $ 1.39 million
Oct 7, 8 PM $ 1.82
+0.96%
$ 1.82 million $ 1.38 million
Oct 7, 7 PM $ 1.81
+0.23%
$ 1.81 million $ 1.35 million
Oct 7, 6 PM $ 1.8
-3.34%
$ 1.8 million $ 1.36 million
Oct 7, 5 PM $ 1.87
-7.57%
$ 1.87 million $ 1.42 million
Oct 7, 4 PM $ 2.02
+1.39%
$ 2.02 million $ 1.48 million
Oct 7, 3 PM $ 2
-1.78%
$ 2 million $ 1.46 million
Oct 7, 2 PM $ 2.05
-5.12%
$ 2.05 million $ 1.5 million
Oct 7, 1 PM $ 2.17
+10.53%
$ 2.17 million $ 1.55 million
Oct 7, 12 PM $ 1.97
+3.28%
$ 1.91 million $ 1.41 million
Oct 7, 11 AM $ 1.9
+1.12%
$ 1.9 million $ 1.44 million
Oct 7, 10 AM $ 1.88
+0.19%
$ 1.88 million $ 1.41 million
Oct 7, 9 AM $ 1.88
-1.90%
$ 1.88 million $ 1.4 million
Oct 7, 8 AM $ 1.92
-1.52%
$ 1.92 million $ 1.41 million
Oct 7, 7 AM $ 1.94
+0.45%
$ 1.94 million $ 1.44 million
Oct 7, 6 AM $ 1.94
-0.88%
$ 1.94 million $ 271
Oct 7, 5 AM $ 1.96
-1.35%
$ 1.96 million $ 275
Oct 7, 4 AM $ 1.98
+1.70%
$ 1.98 million $ 277
Oct 7, 3 AM $ 1.95
+0.16%
$ 1.95 million $ 273
Oct 7, 2 AM $ 1.94
+2.40%
$ 1.94 million $ 275
Oct 7, 1 AM $ 1.9
+0.50%
$ 1.9 million $ 328
Oct 7, 12 AM $ 1.89
-1.72%
$ 1.89 million $ 325
Oct 6, 11 PM $ 1.92
-8.00%
$ 1.92 million $ 324
Oct 6, 10 PM $ 2.09
+0.66%
$ 2.09 million $ 322
Oct 6, 9 PM $ 2.08
-1.23%
$ 2.08 million $ 321
Oct 6, 8 PM $ 2.06
-1.43%
$ 2.06 million $ 330
Oct 6, 7 PM $ 2.05
+9.44%
$ 2.05 million $ 344
Oct 6, 6 PM $ 2.23
+0.00%
$ 2.23 million $ 336
Oct 6, 5 PM $ 2.23
-7.06%
$ 2.23 million $ 336
Oct 6, 3 PM $ 2.75
+8.90%
$ 2.75 million $ 324
Oct 6, 2 PM $ 2.53
+15.69%
$ 2.53 million $ 299
Oct 6, 1 PM $ 2.18
+3.27%
$ 2.18 million $ 283
Oct 6, 12 PM $ 2.19
+21.36%
$ 2.19 million $ 251
Oct 6, 11 AM $ 1.8
+7.79%
$ 1.8 million $ 213
Oct 6, 10 AM $ 1.67
+1.91%
$ 1.67 million $ 202
Oct 6, 9 AM $ 1.53
+0.11%
$ 1.53 million $ 192
Oct 6, 8 AM $ 1.53
+0.64%
$ 1.53 million $ 192
Oct 6, 7 AM $ 1.52
-2.04%
$ 1.52 million $ 194
Oct 6, 6 AM $ 1.55
+0.68%
$ 1.55 million $ 194
Oct 6, 5 AM $ 1.54
-0.45%
$ 1.54 million $ 193
Oct 6, 4 AM $ 1.55
-0.07%
$ 1.55 million $ 191