Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
May 19, 1 PM $ 0.597
+0.00%
$ 596,544 $ 6,399
May 19, 12 PM $ 0.599
+1.83%
$ 598,585 $ 6,311
May 19, 2 AM $ 0.614
+0.00%
$ 614,249 $ 6,680
May 18, 7 PM $ 0.605
+0.00%
$ 604,910 $ 8,480
May 18, 6 PM $ 0.609
-0.17%
$ 609,256 $ 8,462
May 18, 5 PM $ 0.612
+1.13%
$ 612,165 $ 7,891
May 18, 2 PM $ 0.62
+0.00%
$ 620,029 $ 6,885
May 18, 3 AM $ 0.607
-3.42%
$ 606,482 $ 6,784
May 18, 2 AM $ 0.637
+0.10%
$ 636,688 $ 2,639
May 18, 1 AM $ 0.634
+0.32%
$ 633,512 $ 1,954
May 18, 12 AM $ 0.633
-0.82%
$ 632,708 $ 2,013
May 17, 11 PM $ 0.637
-1.33%
$ 637,326 $ 1,736
May 17, 2 PM $ 0.652
-0.04%
$ 651,433 $ 1,722
May 16, 8 PM $ 0.646
-0.05%
$ 646,199 $ 2,104
May 16, 6 PM $ 0.646
-0.08%
$ 645,557 $ 2,135
May 16, 5 PM $ 0.646
+0.00%
$ 645,464 $ 2,167
May 16, 3 PM $ 0.646
+0.00%
$ 645,717 $ 2,142
May 16, 2 PM $ 0.645
+0.00%
$ 645,329 $ 2,134
May 16, 1 PM $ 0.646
+0.00%
$ 645,781 $ 1,539
May 16, 10 AM $ 0.657
+1.74%
$ 656,576 $ 2,231
May 16, 9 AM $ 0.645
-0.20%
$ 645,330 $ 2,087
May 16, 7 AM $ 0.65
-0.38%
$ 650,212 $ 2,059
May 15, 10 PM $ 0.656
+0.00%
$ 655,665 $ 1,885
May 15, 2 PM $ 0.655
-0.32%
$ -- $ 1,684
May 15, 1 PM $ 0.657
-0.97%
$ 656,920 $ 1,607
May 15, 1 AM $ 0.675
+0.00%
$ 674,490 $ 1,749
May 14, 6 PM $ 0.681
+0.00%
$ 680,965 $ 2,414
May 14, 5 PM $ 0.684
+0.31%
$ 683,631 $ 2,331
May 14, 11 AM $ 0.668
+0.00%
$ 667,999 $ 2,228
May 13, 7 PM $ 0.668
+0.00%
$ 667,746 $ 2,327
May 13, 2 PM $ 0.671
+0.00%
$ 671,185 $ 2,572
May 13, 11 AM $ 0.679
+0.00%
$ 678,577 $ 3,517
May 13, 10 AM $ 0.662
+0.00%
$ 661,410 $ 3,514
May 13, 5 AM $ 0.662
+0.00%
$ 661,410 $ 3,738
May 13, 4 AM $ 0.677
+0.00%
$ 676,400 $ 3,624
May 13, 3 AM $ 0.679
+0.00%
$ 678,494 $ 2,979
May 13, 1 AM $ 0.671
+0.00%
$ 670,844 $ 3,077
May 12, 2 PM $ 0.666
+0.00%
$ 665,435 $ 3,769
May 12, 1 PM $ 0.671
+0.00%
$ 670,802 $ 3,050
May 12, 12 PM $ 0.669
+1.71%
$ 669,241 $ 3,782
May 12, 8 AM $ 0.66
-0.19%
$ 659,919 $ 2,799
May 12, 7 AM $ 0.662
-0.10%
$ 662,199 $ 2,735
May 12, 2 AM $ 0.665
-0.54%
$ 664,569 $ 2,320
May 12, 1 AM $ 0.669
-1.18%
$ 668,601 $ 2,322
May 11, 2 PM $ 0.67
-0.13%
$ 670,041 $ 11,925
May 11, 1 PM $ 0.677
+0.00%
$ 676,683 $ 11,055
May 11, 12 PM $ 0.675
+0.00%
$ 674,940 $ 11,783
May 11, 9 AM $ 0.676
+0.00%
$ 676,251 $ 11,725
May 11, 5 AM $ 0.674
+0.00%
$ 673,590 $ 11,873
May 11, 4 AM $ 0.674
+0.29%
$ 673,590 $ 11,850