Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
Nov 13, 2024 $ 2.88
-17.69%
$ 2.88 million $ 226,372
Nov 12, 2024 $ 3.5
-5.57%
$ 3.5 million $ 107,782
Nov 11, 2024 $ 3.7
-11.27%
$ 3.7 million $ 170,263
Nov 10, 2024 $ 4.15
-11.25%
$ 4.15 million $ 195,633
Nov 9, 2024 $ 4.68
+1.67%
$ 4.68 million $ 138,693
Nov 8, 2024 $ 4.6
-22.83%
$ 4.6 million $ 151,025
Nov 7, 2024 $ 5.96
+4.29%
$ 5.96 million $ 100,046
Nov 6, 2024 $ 5.71
+11.61%
$ 5.71 million $ 124,147
Nov 5, 2024 $ 5.12
+3.90%
$ 5.12 million $ 132,886
Nov 4, 2024 $ 4.92
-7.88%
$ 4.92 million $ 300
Nov 3, 2024 $ 5.35
-2.59%
$ 5.35 million $ 36,942
Nov 2, 2024 $ 5.49
+0.36%
$ 5.49 million $ 70,425
Nov 1, 2024 $ 5.47
-8.38%
$ 5.47 million $ 160,114
Oct 31, 2024 $ 5.97
-8.00%
$ 5.97 million $ 117,444
Oct 30, 2024 $ 6.49
+17.86%
$ 6.49 million $ 202,605
Oct 29, 2024 $ 5.51
+9.13%
$ 5.51 million $ 111,131
Oct 28, 2024 $ 5.02
+1.22%
$ 5.02 million $ 79,369
Oct 27, 2024 $ 4.96
+5.84%
$ 4.96 million $ 46,152
Oct 26, 2024 $ 4.69
-2.92%
$ 4.69 million $ 113,034
Oct 25, 2024 $ 4.82
-8.80%
$ 4.82 million $ 68,835
Oct 24, 2024 $ 5.28
-9.27%
$ 5.28 million $ 127,421
Oct 23, 2024 $ 5.82
-7.74%
$ 5.82 million $ 99,330
Oct 22, 2024 $ 6.31
-5.08%
$ 6.31 million $ 96,635
Oct 21, 2024 $ 6.65
-3.33%
$ 6.65 million $ 218,634
Oct 20, 2024 $ 6.87
+0.54%
$ 6.87 million $ 204,309
Oct 19, 2024 $ 6.83
+9.43%
$ 6.83 million $ 153,166
Oct 18, 2024 $ 6.24
-2.72%
$ 6.24 million $ 155,266
Oct 17, 2024 $ 6.42
-7.08%
$ 6.42 million $ 231,118
Oct 16, 2024 $ 6.91
-9.43%
$ 6.91 million $ 440,081
Oct 15, 2024 $ 7.62
+39.46%
$ 7.62 million $ 440,632
Oct 14, 2024 $ 5.46
+29.18%
$ 5.46 million $ 164,359
Oct 13, 2024 $ 4.23
+0.97%
$ 4.23 million $ 108,428
Oct 12, 2024 $ 4.19
+10.01%
$ 4.19 million $ 69,856
Oct 11, 2024 $ 3.75
+0.78%
$ 3.75 million $ 85,213
Oct 10, 2024 $ 3.72
-6.29%
$ 3.72 million $ 559
Oct 9, 2024 $ 3.97
-7.33%
$ 3.97 million $ 414
Oct 8, 2024 $ 4.29
+0.36%
$ 4.29 million $ 224
Oct 6, 2024 $ 4.28
+0.60%
$ -- $ 372
Oct 5, 2024 $ 4.26
-4.23%
$ 4.26 million $ 384
Oct 4, 2024 $ 4.44
-10.33%
$ 4.44 million $ 2,563
Oct 3, 2024 $ 4.9
-3.05%
$ 4.9 million $ 343
Oct 2, 2024 $ 5.05
-6.35%
$ 5.05 million $ 785
Oct 1, 2024 $ 5.48
+3.76%
$ 5.4 million $ 1,204
Sep 30, 2024 $ 5.27
-2.70%
$ 5.27 million $ 541
Download