Circle Historical Data

CIRCLE Page 6
Download
Date Close Price change Market cap Trading volume
Mar 11, 10 PM $ 0.805
+0.44%
$ 805,267 $ 1,447
Mar 11, 7 PM $ 0.804
+0.09%
$ 803,735 $ 1,395
Mar 11, 2 PM $ 0.805
+0.00%
$ 804,869 $ 786
Mar 11, 1 PM $ 0.806
+2.24%
$ 805,728 $ 731
Mar 11, 4 AM $ 0.791
+0.00%
$ 791,044 $ 75
Mar 11, 2 AM $ 0.789
+0.06%
$ 789,021 $ 6,836
Mar 11, 1 AM $ 0.79
+0.00%
$ 789,746 $ 6,618
Mar 10, 8 PM $ 0.764
+0.00%
$ 763,753 $ 1,516
Mar 10, 7 PM $ 0.763
+0.00%
$ 762,758 $ 1,544
Mar 10, 4 PM $ 0.778
+0.00%
$ 777,824 $ 1,003
Mar 10, 3 PM $ 0.774
-0.14%
$ 774,021 $ 986
Mar 10, 9 AM $ 0.774
+0.00%
$ 774,173 $ 853
Mar 10, 8 AM $ 0.774
+0.34%
$ 773,448 $ 832
Mar 10, 7 AM $ 0.771
+0.37%
$ 770,506 $ 736
Mar 10, 5 AM $ 0.769
+0.67%
$ 768,682 $ 222
Mar 10, 2 AM $ 0.767
+0.00%
$ 767,283 $ 982
Mar 10, 1 AM $ 0.756
+0.00%
$ 756,233 $ 902
Mar 9, 11 PM $ 0.757
+0.00%
$ 756,714 $ 819
Mar 9, 10 PM $ 0.76
+0.00%
$ 759,387 $ 815
Mar 9, 9 PM $ 0.758
+0.00%
$ 757,910 $ 805
Mar 9, 8 PM $ 0.767
+0.00%
$ 766,880 $ 792
Mar 9, 7 PM $ 0.767
+1.52%
$ 767,132 $ 723
Mar 9, 5 PM $ 0.763
+0.00%
$ 762,511 $ 129
Mar 9, 4 PM $ 0.759
-0.24%
$ 759,177 $ 105
Mar 9, 3 PM $ 0.761
+0.00%
$ 761,309 $ 84
Mar 9, 2 PM $ 0.758
-0.31%
$ 757,975 $ 77
Mar 8, 8 PM $ 0.737
+0.00%
$ 736,471 $ 1,986
Mar 8, 5 PM $ 0.727
+0.00%
$ 726,753 $ 1,433
Mar 8, 12 PM $ 0.733
+0.00%
$ 733,296 $ 1,347
Mar 8, 3 AM $ 0.731
+0.00%
$ 730,905 $ 7,085
Mar 7, 8 PM $ 0.747
+0.00%
$ 746,664 $ 6,422
Mar 7, 7 PM $ 0.748
+0.00%
$ 748,190 $ 6,447
Mar 7, 4 PM $ 0.752
+0.00%
$ 751,653 $ 5,873
Mar 7, 11 AM $ 0.757
+0.29%
$ 757,332 $ 5,836
Mar 7, 10 AM $ 0.755
+0.00%
$ 755,194 $ 5,795
Mar 7, 9 AM $ 0.755
+0.00%
$ 754,925 $ 5,766
Mar 7, 7 AM $ 0.751
+0.00%
$ 751,313 $ 5,682
Mar 6, 9 PM $ 0.752
+0.00%
$ 751,549 $ 5,144
Mar 6, 7 PM $ 0.755
+0.65%
$ 755,058 $ 5,081
Mar 6, 6 PM $ 0.752
+1.00%
$ 752,173 $ 5,076
Mar 6, 2 PM $ 0.742
-1.05%
$ 741,417 $ 3,162
Mar 6, 11 AM $ 0.759
+0.00%
$ 759,247 $ 479
Mar 5, 6 PM $ 0.74
+0.42%
$ 739,505 $ 2,199
Mar 5, 4 PM $ 0.742
+2.30%
$ 741,453 $ 2,189
Mar 5, 3 AM $ 0.743
+0.00%
$ 742,918 $ 6,217
Mar 4, 7 PM $ 0.761
+1.10%
$ 761,035 $ 5,848
Mar 4, 4 PM $ 0.752
+2.22%
$ -- $ 4,983
Mar 4, 9 AM $ 0.713
+0.10%
$ 712,405 $ 1,107
Mar 4, 8 AM $ 0.71
+2.76%
$ 709,621 $ 923
Mar 4, 2 AM $ 0.688
+0.32%
$ 687,511 $ 5,553