Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2 PM $ 0.529
-0.25%
$ 529,354 $ 2,337
Jun 25, 7 AM $ 0.558
+0.00%
$ 558,374 $ 2,350
Jun 25, 6 AM $ 0.558
+0.09%
$ 557,814 $ 2,312
Jun 25, 5 AM $ 0.557
+0.73%
$ 557,000 $ 2,222
Jun 24, 7 PM $ 0.536
+0.00%
$ 535,738 $ 2,156
Jun 24, 6 PM $ 0.529
+0.50%
$ 528,731 $ 1,775
Jun 24, 5 PM $ 0.528
-1.51%
$ 527,876 $ 1,704
Jun 24, 4 PM $ 0.536
-0.83%
$ 535,509 $ 1,343
Jun 24, 3 PM $ 0.542
-0.61%
$ 542,012 $ 1,317
Jun 24, 10 AM $ 0.553
+0.00%
$ 553,266 $ 1,226
Jun 23, 8 AM $ 0.546
-1.68%
$ 545,616 $ 1,576
Jun 23, 6 AM $ 0.558
-0.88%
$ 558,208 $ 1,187
Jun 22, 3 PM $ 0.577
+0.16%
$ 577,393 $ 1,381
Jun 22, 2 PM $ 0.578
+0.00%
$ 577,788 $ 1,240
Jun 21, 6 PM $ 0.567
+0.00%
$ 567,006 $ 2,241
Jun 21, 1 AM $ 0.566
+0.00%
$ -- $ 2,772
Jun 21, 12 AM $ 0.568
-0.52%
$ 567,624 $ 2,643
Jun 20, 11 PM $ 0.571
-0.51%
$ 571,094 $ 2,484
Jun 20, 10 PM $ 0.574
+0.01%
$ 574,054 $ 2,103
Jun 20, 9 PM $ 0.574
-0.09%
$ 573,533 $ 1,781
Jun 20, 6 PM $ 0.572
+0.00%
$ 571,674 $ 1,313
Jun 19, 6 PM $ 0.572
+0.10%
$ 571,969 $ 1,693
Jun 19, 5 PM $ 0.571
+0.21%
$ 571,008 $ 1,613
Jun 18, 5 PM $ 0.556
-0.09%
$ 556,247 $ 2,643
Jun 18, 3 PM $ 0.56
-1.57%
$ 559,476 $ 3,143
Jun 18, 1 PM $ 0.569
-0.25%
$ 569,249 $ 2,797
Jun 18, 11 AM $ 0.572
-0.01%
$ 571,420 $ 2,766
Jun 18, 5 AM $ 0.576
-0.12%
$ 576,215 $ 1,064
Jun 18, 12 AM $ 0.593
+0.00%
$ 592,823 $ 1,474
Jun 17, 8 PM $ 0.578
+0.00%
$ 577,983 $ 1,384
Jun 17, 7 PM $ 0.579
-1.69%
$ 578,716 $ 1,365
Jun 17, 6 PM $ 0.585
-1.06%
$ 585,291 $ 1,347
Jun 17, 4 PM $ 0.591
+0.33%
$ 590,528 $ 1,308
Jun 17, 3 PM $ 0.588
+0.64%
$ 588,319 $ 1,373
Jun 17, 12 PM $ 0.582
-0.16%
$ 581,798 $ 1,482
Jun 17, 5 AM $ 0.593
+0.00%
$ 592,958 $ 984
Jun 16, 2 PM $ 0.597
+0.12%
$ 597,182 $ 2,035
Jun 16, 1 PM $ 0.598
-0.12%
$ 597,503 $ 1,946
Jun 16, 8 AM $ 0.591
+0.00%
$ 591,264 $ 2,552
Jun 16, 7 AM $ 0.587
+0.14%
$ 586,776 $ 2,527
Jun 16, 5 AM $ 0.586
+0.00%
$ 585,550 $ 1,997
Jun 16, 3 AM $ 0.588
+0.00%
$ 587,989 $ 3,090
Jun 16, 1 AM $ 0.595
+0.00%
$ 595,161 $ 2,974
Jun 15, 9 PM $ 0.603
+0.04%
$ 603,040 $ 3,492
Jun 15, 8 PM $ 0.604
+0.00%
$ 603,767 $ 3,434
Jun 15, 7 PM $ 0.607
+0.00%
$ 606,470 $ 3,402
Jun 15, 6 PM $ 0.607
+0.06%
$ 606,460 $ 3,400
Jun 15, 5 PM $ 0.607
+0.00%
$ 606,746 $ 3,330
Jun 15, 4 PM $ 0.611
+0.00%
$ 611,374 $ 3,325
Jun 15, 3 PM $ 0.611
+1.12%
$ 611,241 $ 3,251