Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
Mar 4, 8 AM $ 0.71
+2.76%
$ 709,621 $ 923
Mar 4, 2 AM $ 0.688
+0.32%
$ 687,511 $ 5,553
Mar 3, 3 PM $ 0.672
+0.32%
$ 671,727 $ 4,749
Mar 3, 2 PM $ 0.67
-0.38%
$ 669,612 $ 4,721
Mar 3, 10 AM $ 0.672
+0.00%
$ 671,873 $ 4,247
Mar 3, 9 AM $ 0.673
+0.01%
$ 672,865 $ 4,218
Mar 3, 8 AM $ 0.674
-1.39%
$ 674,119 $ 4,177
Mar 3, 6 AM $ 0.683
-0.33%
$ 682,808 $ 3,930
Mar 3, 5 AM $ 0.686
-0.09%
$ 685,460 $ 3,750
Mar 2, 9 PM $ 0.699
-1.47%
$ 698,921 $ 3,459
Mar 2, 6 PM $ 0.709
+0.00%
$ 708,732 $ 2,116
Mar 2, 5 PM $ 0.716
-0.14%
$ 715,391 $ 1,964
Mar 2, 4 PM $ 0.716
+0.21%
$ 716,196 $ 1,890
Mar 2, 3 PM $ 0.714
+2.17%
$ 714,096 $ 1,762
Mar 1, 6 PM $ 0.676
+0.00%
$ 675,634 $ 3,556
Mar 1, 2 AM $ 0.704
+1.83%
$ 704,141 $ 3,318
Mar 1, 1 AM $ 0.694
+0.52%
$ 693,527 $ 2,631
Feb 28, 10 PM $ 0.684
+0.00%
$ 684,106 $ 2,156
Feb 28, 8 PM $ 0.682
-0.07%
$ 681,469 $ 2,070
Feb 27, 5 PM $ 0.662
-0.72%
$ 661,882 $ 1,270
Feb 27, 4 PM $ 0.667
-0.21%
$ 666,785 $ 1,122
Feb 27, 2 PM $ 0.671
+0.00%
$ 671,307 $ 1,050
Feb 27, 12 PM $ 0.672
+0.00%
$ 671,436 $ 622
Feb 27, 11 AM $ 0.671
-0.85%
$ 671,129 $ 558
Feb 25, 11 PM $ 0.694
-0.03%
$ 694,363 $ 2,718
Feb 25, 9 PM $ 0.711
+0.00%
$ 710,827 $ 2,313
Feb 25, 5 PM $ 0.704
+1.06%
$ 704,040 $ 1,656
Feb 25, 4 PM $ 0.692
+0.00%
$ 692,223 $ 1,327
Feb 25, 3 PM $ 0.694
-0.06%
$ 694,221 $ 1,323
Feb 25, 1 PM $ 0.678
+0.57%
$ 678,207 $ 785
Feb 25, 12 PM $ 0.674
+0.00%
$ 673,513 $ 592
Feb 25, 2 AM $ 0.664
+0.00%
$ 664,133 $ 5,131
Feb 24, 5 PM $ 0.647
+0.00%
$ 647,083 $ 4,394
Feb 24, 9 AM $ 0.64
+0.00%
$ 639,570 $ 3,304
Feb 24, 1 AM $ 0.636
-1.25%
$ 636,383 $ 3,060
Feb 23, 5 PM $ 0.647
+0.00%
$ 647,268 $ 2,020
Feb 23, 3 AM $ 0.649
+0.00%
$ 648,508 $ 1,210
Feb 23, 2 AM $ 0.648
-0.69%
$ 647,857 $ 1,206
Feb 23, 1 AM $ 0.659
-1.47%
$ 658,682 $ 1,026
Feb 20, 1 AM $ 0.684
-0.08%
$ 683,853 $ 2,165
Feb 18, 5 PM $ 0.676
+0.00%
$ 676,109 $ 1,089
Feb 18, 8 AM $ 0.69
+0.00%
$ 689,571 $ 77
Feb 18, 7 AM $ 0.684
+0.00%
$ 683,710 $ 29
Feb 18, 4 AM $ 0.683
+0.00%
$ 683,036 $ 2
Feb 18, 12 AM $ 0.682
+0.02%
$ 681,506 $ 2,386
Feb 17, 11 PM $ 0.681
+0.00%
$ 680,453 $ 1,923
Feb 17, 4 PM $ 0.683
+2.68%
$ 682,712 $ 1,836
Feb 17, 8 AM $ 0.676
+0.00%
$ 675,470 $ 625
Feb 16, 3 PM $ 0.665
-0.07%
$ 665,248 $ 211
Feb 16, 8 AM $ 0.68
+0.00%
$ 679,425 $ 1,520