Circle Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 PM $ 0.565
+0.00%
$ 564,576 $ 1,225
Jul 19, 9 AM $ 0.562
+0.00%
$ 561,872 $ 1,229
Jul 19, 8 AM $ 0.564
+0.00%
$ 563,665 $ 684
Jul 19, 5 AM $ 0.562
+0.00%
$ 562,312 $ 2,223
Jul 19, 1 AM $ 0.559
+0.00%
$ 559,344 $ 2,260
Jul 19, 12 AM $ 0.56
+0.00%
$ 559,911 $ 2,078
Jul 18, 10 PM $ 0.561
+0.00%
$ 560,875 $ 1,998
Jul 18, 9 PM $ 0.56
+0.00%
$ 559,669 $ 1,995
Jul 18, 8 PM $ 0.559
+0.00%
$ 558,929 $ 1,455
Jul 18, 7 PM $ 0.559
+0.00%
$ 559,105 $ 1,986
Jul 18, 8 AM $ 0.556
+0.09%
$ 555,729 $ 1,627
Jul 18, 7 AM $ 0.564
+0.00%
$ 563,973 $ 1,346
Jul 18, 6 AM $ 0.564
+0.00%
$ 564,116 $ 1,343
Jul 18, 3 AM $ 0.563
-0.02%
$ 563,257 $ 1,493
Jul 18, 2 AM $ 0.563
+0.00%
$ 563,141 $ 1,460
Jul 18, 1 AM $ 0.563
+0.00%
$ 562,624 $ 1,586
Jul 18, 12 AM $ 0.563
-0.01%
$ 563,001 $ 1,861
Jul 17, 8 PM $ 0.563
+0.00%
$ 562,526 $ 1,355
Jul 17, 6 PM $ 0.565
+0.01%
$ 564,890 $ 2,446
Jul 17, 5 PM $ 0.563
+0.00%
$ 563,122 $ 2,500
Jul 17, 1 PM $ 0.553
-0.89%
$ 552,816 $ 2,876
Jul 17, 12 PM $ 0.56
+0.00%
$ 559,646 $ 7,282
Jul 17, 11 AM $ 0.56
+0.00%
$ 560,308 $ 7,334
Jul 17, 10 AM $ 0.569
+0.00%
$ 568,768 $ 7,172
Jul 17, 8 AM $ 0.557
+0.33%
$ 557,252 $ 7,171
Jul 17, 5 AM $ 0.556
-0.82%
$ 556,332 $ 7,147
Jul 17, 4 AM $ 0.564
+0.00%
$ 563,518 $ 7,091
Jul 17, 3 AM $ 0.564
-0.01%
$ 563,997 $ 7,046
Jul 17, 2 AM $ 0.562
+0.00%
$ 562,345 $ 7,003
Jul 17, 1 AM $ 0.563
-0.67%
$ 562,482 $ 6,958
Jul 17, 12 AM $ 0.566
-0.57%
$ 565,528 $ 6,665
Jul 16, 11 PM $ 0.569
-0.72%
$ 568,669 $ 6,765
Jul 16, 10 PM $ 0.573
+0.00%
$ 572,779 $ 6,712
Jul 16, 8 PM $ 0.571
+0.92%
$ 570,582 $ 6,100
Jul 16, 6 PM $ 0.566
+0.00%
$ 565,499 $ 6,046
Jul 16, 5 PM $ 0.564
-0.09%
$ 563,891 $ 6,000
Jul 16, 2 PM $ 0.569
+0.00%
$ 568,885 $ 6,001
Jul 16, 1 PM $ 0.567
+0.00%
$ 566,599 $ 6,312
Jul 16, 12 PM $ 0.564
-5.90%
$ 564,361 $ 1,727
Jul 16, 9 AM $ 0.603
+0.00%
$ 602,909 $ 1,942
Jul 16, 8 AM $ 0.604
+0.00%
$ 604,009 $ 1,306
Jul 16, 2 AM $ 0.616
+0.00%
$ 615,937 $ 1,998
Jul 16, 12 AM $ 0.611
+0.00%
$ 611,289 $ 1,985
Jul 15, 10 PM $ 0.616
+0.02%
$ 615,408 $ 1,990
Jul 15, 9 PM $ 0.613
+0.00%
$ 612,982 $ 2,058
Jul 15, 8 PM $ 0.617
+0.09%
$ 616,457 $ 2,058
Jul 15, 7 PM $ 0.628
+0.00%
$ 627,748 $ 0
Jul 15, 3 PM $ 0.618
+0.12%
$ 618,263 $ 1,946
Jul 15, 1 PM $ 0.62
+0.87%
$ 620,258 $ 2,235
Jul 15, 12 PM $ 0.611
+0.79%
$ 611,374 $ 2,957