Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $ 0.964
+0.72%
$ 963,373 $ 10,148
Mar 18, 3 PM $ 0.956
-0.25%
$ 955,486 $ 17,304
Mar 18, 2 PM $ 0.959
-1.37%
$ 958,462 $ 17,263
Mar 18, 1 PM $ 0.971
+0.03%
$ 969,440 $ 16,900
Mar 18, 12 PM $ 0.975
-0.78%
$ 974,838 $ 16,791
Mar 18, 9 AM $ 1
+0.00%
$ 1 million $ 17,223
Mar 18, 8 AM $ 1
+0.00%
$ 1 million $ 17,403
Mar 18, 3 AM $ 1.02
+0.29%
$ 1.02 million $ 16,709
Mar 18, 2 AM $ 1.02
+0.08%
$ 1.02 million $ 16,690
Mar 18, 1 AM $ 1.01
+0.29%
$ 1.01 million $ 17,665
Mar 18, 12 AM $ 1.01
+0.49%
$ 1.01 million $ 17,455
Mar 17, 11 PM $ 1
+5.57%
$ 1 million $ 16,425
Mar 17, 10 PM $ 0.952
-0.69%
$ 951,862 $ 9,362
Mar 17, 9 PM $ 0.957
-0.04%
$ 957,286 $ 9,576
Mar 17, 7 PM $ 0.958
+4.92%
$ 957,794 $ 9,036
Mar 17, 6 PM $ 0.912
-0.17%
$ 911,851 $ 39
Mar 17, 5 PM $ 0.912
+0.06%
$ 911,851 $ 3,544
Mar 17, 4 PM $ 0.912
+0.00%
$ 911,360 $ 3,329
Mar 17, 2 AM $ 0.914
+0.69%
$ 914,059 $ 5,256
Mar 17, 1 AM $ 0.908
+1.27%
$ 896,419 $ 4,186
Mar 16, 10 PM $ 0.914
+0.23%
$ 914,264 $ 4,050
Mar 16, 9 PM $ 0.912
+0.67%
$ 912,330 $ 3,930
Mar 16, 6 PM $ 0.904
+0.71%
$ 903,802 $ 3,037
Mar 16, 5 PM $ 0.895
+0.27%
$ 894,598 $ 2,798
Mar 16, 12 PM $ 0.893
+0.72%
$ 892,632 $ 2,627
Mar 16, 5 AM $ 0.886
+0.57%
$ 885,873 $ 2,005
Mar 16, 4 AM $ 0.879
+0.33%
$ 878,399 $ 1,613
Mar 16, 3 AM $ 0.872
+2.05%
$ 872,230 $ 1,441
Mar 15, 11 PM $ 0.857
+0.35%
$ 857,085 $ 2,176
Mar 15, 10 PM $ 0.854
+1.79%
$ 854,184 $ 2,028
Mar 15, 7 AM $ 0.826
+0.00%
$ 826,333 $ 610
Mar 15, 6 AM $ 0.826
+0.00%
$ 825,579 $ 610
Mar 15, 5 AM $ 0.826
+0.00%
$ 825,525 $ 586
Mar 14, 10 PM $ 0.818
+0.00%
$ 817,453 $ 5,134
Mar 14, 7 PM $ 0.813
+0.03%
$ 812,890 $ 4,472
Mar 14, 6 PM $ 0.812
-0.06%
$ 811,835 $ 4,461
Mar 14, 10 AM $ 0.81
+0.00%
$ 810,204 $ 4,459
Mar 14, 5 AM $ 0.821
+0.00%
$ 820,587 $ 3,645
Mar 14, 3 AM $ 0.818
+0.00%
$ 817,679 $ 3,609
Mar 13, 7 PM $ 0.819
-0.11%
$ 818,556 $ 3,719
Mar 13, 2 PM $ 0.849
+0.05%
$ 848,726 $ 2,660
Mar 13, 1 PM $ 0.847
+2.53%
$ 847,317 $ 2,449
Mar 13, 12 PM $ 0.825
+0.05%
$ 825,236 $ 897
Mar 13, 7 AM $ 0.81
+0.00%
$ 809,526 $ 658
Mar 13, 1 AM $ 0.822
+0.00%
$ 822,042 $ 1,147
Mar 13, 12 AM $ 0.821
+1.40%
$ 820,611 $ 1,094
Mar 12, 2 PM $ 0.801
+0.00%
$ 800,861 $ 3
Mar 12, 1 PM $ 0.797
+0.00%
$ 796,945 $ 3
Mar 12, 4 AM $ 0.786
+0.00%
$ 786,271 $ 1,498
Mar 11, 10 PM $ 0.805
+0.44%
$ 805,267 $ 1,447