Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $ 0.938
+0.00%
$ -- $ 44,800
Feb 20, 2025 $ 1.33
+1.08%
$ -- $ 4,961
Feb 19, 2025 $ 1.32
+1.36%
$ 1.32 million $ 5,248
Feb 18, 2025 $ 1.3
-3.21%
$ 1.3 million $ 8,118
Feb 17, 2025 $ 1.37
-8.42%
$ 1.37 million $ 17,381
Feb 16, 2025 $ 1.5
-2.31%
$ 1.5 million $ 6,115
Feb 15, 2025 $ 1.53
-5.62%
$ 1.53 million $ 10,053
Feb 14, 2025 $ 1.59
+0.50%
$ 1.59 million $ 11,522
Feb 13, 2025 $ 1.61
-1.44%
$ 1.61 million $ 7,034
Feb 12, 2025 $ 1.64
-7.47%
$ 1.64 million $ 24,508
Feb 11, 2025 $ 1.78
+5.65%
$ 1.78 million $ 776,824
Feb 10, 2025 $ 1.71
-0.80%
$ 1.71 million $ 104,502
Feb 9, 2025 $ 1.71
-1.45%
$ 1.71 million $ 104,952
Feb 8, 2025 $ 1.74
+6.96%
$ 1.74 million $ 122,363
Feb 7, 2025 $ 1.65
-6.13%
$ 1.65 million $ 79,176
Feb 6, 2025 $ 1.7
-1.57%
$ 1.7 million $ 68,500
Feb 5, 2025 $ 1.69
-0.67%
$ 1.69 million $ 75,185
Feb 4, 2025 $ 1.65
+6.71%
$ 1.65 million $ 91,258
Feb 3, 2025 $ 1.58
-13.53%
$ 1.58 million $ 119,131
Feb 2, 2025 $ 1.87
-15.48%
$ 1.87 million $ 46,197
Feb 1, 2025 $ 2.17
-8.66%
$ 2.17 million $ 41,937
Jan 31, 2025 $ 2.32
+2.45%
$ 2.32 million $ 50,066
Jan 30, 2025 $ 2.21
+3.13%
$ 2.21 million $ 26,360
Jan 29, 2025 $ 2.11
-0.54%
$ 2.11 million $ 24,909
Jan 28, 2025 $ 2.06
-4.88%
$ 2.06 million $ 27,360
Jan 27, 2025 $ 2.15
-11.19%
$ 2.15 million $ 60,735
Jan 26, 2025 $ 2.37
+2.84%
$ 2.37 million $ 53,643
Jan 25, 2025 $ 2.31
-0.73%
$ 2.31 million $ 37,583
Jan 24, 2025 $ 2.28
-0.54%
$ 2.28 million $ 43,444
Jan 23, 2025 $ 2.25
+2.88%
$ 2.25 million $ 36,541
Jan 22, 2025 $ 2.21
-2.57%
$ 2.21 million $ 29,020
Jan 21, 2025 $ 2.31
+2.61%
$ 2.31 million $ 43,992
Jan 20, 2025 $ 2.22
-4.08%
$ 2.22 million $ 48,333
Jan 19, 2025 $ 2.33
-0.44%
$ 2.33 million $ 56,495
Jan 18, 2025 $ 2.38
-17.57%
$ 2.38 million $ 60,183
Jan 17, 2025 $ 2.87
+1.44%
$ 2.87 million $ 39,456
Jan 16, 2025 $ 2.81
-3.97%
$ 2.81 million $ 44,008
Jan 15, 2025 $ 2.93
+28.58%
$ 2.93 million $ 118,000
Jan 14, 2025 $ 2.3
-3.45%
$ 2.3 million $ 43,939
Jan 13, 2025 $ 2.39
-10.24%
$ 2.39 million $ 49,162
Jan 12, 2025 $ 2.64
-0.14%
$ 2.64 million $ 36,252
Jan 11, 2025 $ 2.65
+1.62%
$ 2.65 million $ 43,409
Jan 10, 2025 $ 2.61
+1.06%
$ 2.61 million $ 42,127
Jan 9, 2025 $ 2.64
-5.96%
$ 2.64 million $ 44,156
Jan 8, 2025 $ 2.73
-2.74%
$ 2.73 million $ 48,184
Jan 7, 2025 $ 2.81
-7.69%
$ 2.81 million $ 54,872
Jan 6, 2025 $ 3.04
-6.93%
$ 3.04 million $ 70,703
Jan 5, 2025 $ 3.24
-7.76%
$ 3.24 million $ 32,266
Jan 4, 2025 $ 3.52
+10.12%
$ 3.52 million $ 71,361
Jan 3, 2025 $ 3.19
+13.22%
$ 3.19 million $ 50,438