Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 AM $ 0.601
+0.06%
$ 601,147 $ 2,892
Jul 15, 6 AM $ 0.605
+0.00%
$ 604,881 $ 2,808
Jul 14, 10 PM $ 0.604
-0.07%
$ 604,008 $ 2,794
Jul 14, 8 PM $ 0.602
+0.00%
$ 601,912 $ 2,079
Jul 14, 3 PM $ 0.603
+0.00%
$ 602,776 $ 2,650
Jul 14, 1 PM $ 0.603
+2.00%
$ 602,462 $ 2,642
Jul 14, 12 PM $ 0.591
+0.30%
$ 590,700 $ 1,207
Jul 14, 11 AM $ 0.574
+0.00%
$ 573,610 $ 1,108
Jul 14, 8 AM $ 0.569
+0.04%
$ 568,756 $ 1,108
Jul 14, 2 AM $ 0.569
+0.00%
$ 569,223 $ 1,121
Jul 13, 8 PM $ 0.564
-0.30%
$ 563,977 $ 586
Jul 13, 8 AM $ 0.57
-0.03%
$ 569,881 $ 1,181
Jul 13, 3 AM $ 0.571
+0.00%
$ 571,376 $ 1,750
Jul 12, 8 PM $ 0.581
-0.05%
$ 580,554 $ 1,229
Jul 12, 7 PM $ 0.588
+0.00%
$ 587,446 $ 1,188
Jul 12, 8 AM $ 0.582
+0.05%
$ 582,267 $ 1,322
Jul 12, 7 AM $ 0.581
+0.00%
$ 580,449 $ 1,305
Jul 11, 9 PM $ 0.59
-0.01%
$ 589,405 $ 1,341
Jul 11, 8 PM $ 0.589
+0.10%
$ 588,972 $ 1,321
Jul 11, 7 PM $ 0.588
+0.00%
$ 588,312 $ 1,300
Jul 11, 6 PM $ 0.59
+0.00%
$ 589,475 $ 1,292
Jul 11, 3 PM $ 0.589
+0.30%
$ 588,585 $ 1,252
Jul 11, 2 PM $ 0.586
+0.33%
$ 586,202 $ 1,185
Jul 11, 11 AM $ 0.575
+0.00%
$ 574,476 $ 596
Jul 11, 8 AM $ 0.583
+0.00%
$ 582,488 $ 601
Jul 11, 4 AM $ 0.581
+0.00%
$ 581,160 $ 1,183
Jul 10, 11 PM $ 0.581
+0.01%
$ 581,360 $ 1,212
Jul 10, 8 PM $ 0.58
+0.00%
$ 580,167 $ 638
Jul 10, 5 PM $ 0.58
+0.00%
$ 579,743 $ 1,250
Jul 10, 1 PM $ 0.585
+0.00%
$ 585,063 $ 1,240
Jul 10, 11 AM $ 0.582
+0.00%
$ 581,769 $ 1,225
Jul 10, 9 AM $ 0.58
+0.00%
$ 580,018 $ 1,225
Jul 10, 8 AM $ 0.574
+0.00%
$ 573,992 $ 1,211
Jul 10, 7 AM $ 0.574
+0.00%
$ 573,907 $ 637
Jul 10, 3 AM $ 0.574
+0.00%
$ 573,871 $ 1,209
Jul 10, 2 AM $ 0.558
+0.00%
$ 558,159 $ 1,208
Jul 10, 12 AM $ 0.565
+0.03%
$ 564,647 $ 1,207
Jul 9, 11 PM $ 0.566
-0.03%
$ 565,433 $ 1,179
Jul 9, 8 PM $ 0.566
+0.00%
$ 565,761 $ 1,186
Jul 9, 7 PM $ 0.566
+0.00%
$ 566,034 $ 613
Jul 9, 6 PM $ 0.566
+0.00%
$ 566,104 $ 1,179
Jul 9, 3 PM $ 0.564
+0.00%
$ 563,459 $ 1,189
Jul 9, 2 PM $ 0.563
+0.00%
$ 562,887 $ 1,313
Jul 9, 1 PM $ 0.569
+0.00%
$ 568,655 $ 25
Jul 9, 7 AM $ 0.568
+0.13%
$ 568,408 $ 839
Jul 9, 5 AM $ 0.564
+0.00%
$ 563,593 $ 1,421
Jul 9, 4 AM $ 0.57
+0.00%
$ 569,575 $ 26
Jul 8, 7 PM $ 0.563
+0.00%
$ 562,755 $ 797
Jul 8, 3 PM $ 0.556
-0.28%
$ 555,464 $ 1,404
Jul 8, 2 PM $ 0.559
+0.08%
$ 558,837 $ 1,320