Circle Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
Mar 26, 5 PM $ 0.894
-0.20%
$ 893,884 $ 2,305
Mar 26, 4 PM $ 0.897
-0.49%
$ 896,708 $ 2,237
Mar 26, 3 PM $ 0.901
+0.19%
$ 901,030 $ 1,759
Mar 26, 12 PM $ 0.901
+0.00%
$ 900,640 $ 1,640
Mar 26, 11 AM $ 0.9
-0.27%
$ 899,369 $ 1,572
Mar 26, 10 AM $ 0.903
+0.00%
$ 903,052 $ 1,471
Mar 26, 9 AM $ 0.904
-1.60%
$ 903,633 $ 1,473
Mar 25, 8 PM $ 0.941
+0.00%
$ 940,486 $ 1,009
Mar 25, 2 PM $ 0.949
+0.00%
$ 948,483 $ 3,233
Mar 25, 8 AM $ 0.949
+0.02%
$ 948,505 $ 3,050
Mar 25, 12 AM $ 0.938
-0.11%
$ 937,687 $ 3,202
Mar 24, 11 PM $ 0.939
+0.98%
$ 938,528 $ 3,132
Mar 24, 8 PM $ 0.929
+2.19%
$ 928,973 $ 2,227
Mar 24, 7 PM $ 0.912
+0.73%
$ 911,364 $ 2,226
Mar 24, 6 PM $ 0.907
-0.03%
$ 906,894 $ 1,658
Mar 24, 5 PM $ 0.908
+0.00%
$ 908,022 $ 1,558
Mar 24, 8 AM $ 0.931
+0.22%
$ 930,678 $ 2,576
Mar 24, 7 AM $ 0.928
+0.00%
$ 928,055 $ 3,300
Mar 23, 11 PM $ 0.921
+0.00%
$ 921,265 $ 3,325
Mar 23, 9 PM $ 0.928
+0.00%
$ 927,793 $ 3,295
Mar 23, 4 PM $ 0.934
+0.00%
$ 934,324 $ 3,399
Mar 23, 2 PM $ 0.955
+0.40%
$ 954,449 $ 2,584
Mar 23, 1 PM $ 0.951
+0.00%
$ 950,375 $ 2,472
Mar 23, 11 AM $ 0.953
-0.13%
$ 953,243 $ 2,465
Mar 23, 7 AM $ 0.891
-0.27%
$ 891,350 $ 1,926
Mar 22, 10 PM $ 0.893
+0.00%
$ 892,597 $ 2,185
Mar 22, 9 PM $ 0.898
-0.57%
$ 897,504 $ 2,167
Mar 22, 8 PM $ 0.906
+0.54%
$ 906,181 $ 2,039
Mar 22, 7 PM $ 0.902
-0.44%
$ 901,586 $ 2,011
Mar 22, 6 PM $ 0.906
-0.07%
$ 905,564 $ 1,939
Mar 22, 12 PM $ 0.909
+0.00%
$ 909,031 $ 2,109
Mar 22, 11 AM $ 0.912
+0.00%
$ 911,750 $ 2,105
Mar 22, 12 AM $ 0.908
-0.93%
$ 908,157 $ 2,102
Mar 21, 11 PM $ 0.917
-0.38%
$ 917,039 $ 1,890
Mar 21, 2 PM $ 0.939
+0.00%
$ 938,802 $ 1,717
Mar 21, 8 AM $ 0.939
+0.00%
$ 939,002 $ 1,009
Mar 20, 6 PM $ 0.931
+0.00%
$ 931,298 $ 1,791
Mar 20, 5 AM $ 0.932
+0.00%
$ 932,055 $ 5,676
Mar 20, 4 AM $ 0.937
+0.00%
$ 936,683 $ 5,666
Mar 19, 8 PM $ 0.931
+0.00%
$ 930,984 $ 5,460
Mar 19, 5 PM $ 0.916
-0.16%
$ 915,810 $ 5,979
Mar 19, 2 PM $ 0.938
-1.11%
$ 937,691 $ 4,065
Mar 19, 1 PM $ 0.943
-0.22%
$ 942,439 $ 4,128
Mar 19, 12 PM $ 0.945
-0.24%
$ 944,370 $ 4,012
Mar 19, 8 AM $ 0.956
+0.76%
$ 956,265 $ 3,981
Mar 19, 7 AM $ 0.951
-0.73%
$ 950,486 $ 3,962
Mar 18, 9 PM $ 0.969
+0.61%
$ 968,499 $ 10,958
Mar 18, 8 PM $ 0.955
-0.54%
$ 954,976 $ 10,869
Mar 18, 7 PM $ 0.964
+0.72%
$ 963,373 $ 10,148
Mar 18, 3 PM $ 0.956
-0.25%
$ 955,486 $ 17,304