Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
May 6, 4 PM $ 0.839
+0.00%
$ 838,744 $ 8,251
May 6, 2 PM $ 0.839
-0.24%
$ 838,731 $ 8,262
May 6, 1 PM $ 0.841
-1.20%
$ 840,741 $ 8,334
May 6, 12 PM $ 0.852
+1.01%
$ 851,632 $ 7,900
May 6, 11 AM $ 0.895
+0.00%
$ 894,907 $ 1,771
May 6, 10 AM $ 0.904
+0.08%
$ 904,184 $ 1,766
May 6, 12 AM $ 0.887
+0.12%
$ 887,145 $ 7,590
May 5, 11 PM $ 0.886
-0.38%
$ 885,575 $ 8,166
May 5, 8 PM $ 0.893
+0.00%
$ 892,990 $ 8,867
May 5, 3 PM $ 0.895
+0.13%
$ 894,391 $ 8,913
May 5, 12 PM $ 0.893
+0.00%
$ 892,947 $ 8,609
May 5, 7 AM $ 0.887
+0.00%
$ 886,971 $ 8,941
May 5, 2 AM $ 0.886
+0.34%
$ 885,503 $ 8,897
May 5, 1 AM $ 0.881
-5.53%
$ 881,108 $ 8,752
May 4, 11 PM $ 0.932
-0.05%
$ 931,637 $ 2,996
May 4, 9 PM $ 0.947
+0.00%
$ 946,834 $ 1,942
May 4, 7 PM $ 0.948
+0.00%
$ 948,210 $ 1,956
May 4, 3 PM $ 0.943
-0.27%
$ 943,333 $ 1,862
May 4, 8 AM $ 0.949
-0.02%
$ 948,674 $ 1,766
May 4, 4 AM $ 0.956
+0.00%
$ 956,084 $ 1,701
May 4, 3 AM $ 0.958
+0.00%
$ 957,852 $ 1,655
May 4, 2 AM $ 0.954
+0.00%
$ 953,571 $ 1,653
May 3, 12 PM $ 0.941
+0.00%
$ 940,420 $ 609
May 3, 4 AM $ 0.914
-3.48%
$ 913,840 $ 1,193
May 2, 12 PM $ 0.932
+0.00%
$ 931,578 $ 692
May 2, 2 AM $ 0.93
+0.04%
$ 929,481 $ 1,396
May 1, 12 PM $ 0.928
+0.00%
$ 927,672 $ 4,206
May 1, 3 AM $ 0.924
+0.00%
$ 923,441 $ 4,138
May 1, 2 AM $ 0.917
+0.19%
$ 916,517 $ 4,036
May 1, 1 AM $ 0.915
-0.10%
$ 914,712 $ 4,033
May 1, 12 AM $ 0.913
+0.00%
$ -- $ 3,398
Apr 30, 9 PM $ 0.914
+0.17%
$ 914,245 $ 4,108
Apr 30, 7 PM $ 0.914
+0.00%
$ 913,981 $ 9,937
Apr 30, 5 PM $ 0.911
+0.00%
$ 911,258 $ 10,286
Apr 30, 4 PM $ 0.912
-0.16%
$ 912,129 $ 10,268
Apr 30, 12 AM $ 0.935
+0.00%
$ 934,637 $ 7,374
Apr 29, 11 PM $ 0.935
-0.07%
$ 934,518 $ 7,951
Apr 29, 10 PM $ 0.933
+0.00%
$ 932,788 $ 7,827
Apr 29, 9 PM $ 0.933
+0.28%
$ 932,943 $ 7,813
Apr 29, 7 PM $ 0.922
-4.53%
$ 921,690 $ 7,440
Apr 29, 6 PM $ 0.966
-1.22%
$ 965,562 $ 1,545
Apr 29, 4 PM $ 0.978
+0.00%
$ 977,892 $ 1,250
Apr 29, 1 PM $ 1
+0.00%
$ 1 million $ 1,417
Apr 29, 5 AM $ 1.01
+0.00%
$ 1.01 million $ 1,443
Apr 29, 12 AM $ 0.987
+0.00%
$ 986,408 $ 908
Apr 28, 11 PM $ 1.01
+0.00%
$ 1.01 million $ 1,505
Apr 28, 10 PM $ 0.989
-2.06%
$ 989,131 $ 1,624
Apr 28, 6 PM $ 0.988
+0.00%
$ 988,257 $ 2,321
Apr 28, 1 PM $ 0.98
-0.20%
$ 979,542 $ 2,541
Apr 28, 12 PM $ 0.981
+0.00%
$ 980,478 $ 2,491