Circle Historical Data

CIRCLE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 15, 1 PM $ 0.605
+1.78%
$ 604,625 $ 3,200
Jun 15, 12 PM $ 0.593
+0.11%
$ 593,375 $ 2,685
Jun 15, 11 AM $ 0.589
+0.86%
$ 588,893 $ 2,548
Jun 15, 5 AM $ 0.579
-0.09%
$ 579,367 $ 1,774
Jun 15, 4 AM $ 0.58
+0.00%
$ 579,889 $ 1,182
Jun 15, 2 AM $ 0.577
+0.00%
$ 577,150 $ 1,636
Jun 15, 12 AM $ 0.58
+0.00%
$ 580,242 $ 1,609
Jun 14, 9 PM $ 0.58
+1.73%
$ 579,443 $ 1,507
Jun 14, 3 PM $ 0.565
+0.00%
$ 564,910 $ 1,378
Jun 14, 2 PM $ 0.565
+0.00%
$ 565,252 $ 1,363
Jun 13, 9 PM $ 0.571
+0.00%
$ 570,729 $ 1,218
Jun 13, 4 PM $ 0.566
-0.48%
$ 566,215 $ 1,359
Jun 13, 6 AM $ 0.563
+0.00%
$ 563,324 $ 1,525
Jun 13, 5 AM $ 0.563
-0.09%
$ 563,303 $ 1,525
Jun 13, 4 AM $ 0.563
+0.00%
$ 563,358 $ 1,412
Jun 13, 2 AM $ 0.566
+0.00%
$ 565,628 $ 1,958
Jun 13, 1 AM $ 0.564
+0.00%
$ -- $ 2,000
Jun 13, 12 AM $ 0.563
+0.00%
$ 563,041 $ 2,000
Jun 12, 10 PM $ 0.563
+0.00%
$ 563,183 $ 2,003
Jun 12, 9 PM $ 0.564
+0.00%
$ 563,823 $ 2,004
Jun 12, 8 PM $ 0.564
+0.00%
$ 564,132 $ 1,986
Jun 12, 7 PM $ 0.565
+0.08%
$ 565,186 $ 1,981
Jun 12, 6 PM $ 0.567
+0.00%
$ 566,531 $ 1,931
Jun 12, 5 PM $ 0.566
+0.15%
$ 566,160 $ 1,909
Jun 12, 3 PM $ 0.571
+0.45%
$ 570,413 $ 1,934
Jun 12, 1 PM $ 0.564
-0.04%
$ 563,971 $ 1,927
Jun 12, 12 PM $ 0.565
+0.00%
$ 564,483 $ 1,883
Jun 12, 4 AM $ 0.568
+0.81%
$ 568,282 $ 1,406
Jun 12, 3 AM $ 0.562
+0.00%
$ 562,408 $ 1,419
Jun 11, 5 PM $ 0.566
+0.11%
$ 566,368 $ 1,496
Jun 11, 4 PM $ 0.554
+0.00%
$ 553,800 $ 994
Jun 11, 3 PM $ 0.555
+0.00%
$ 554,556 $ 1,516
Jun 11, 2 PM $ 0.556
+0.00%
$ 555,846 $ 1,466
Jun 11, 1 PM $ 0.557
+0.00%
$ 556,900 $ 1,458
Jun 11, 12 PM $ 0.556
+0.00%
$ 556,349 $ 1,446
Jun 10, 11 PM $ 0.546
+0.21%
$ 546,377 $ 1,647
Jun 10, 8 PM $ 0.548
-0.14%
$ 547,916 $ 1,970
Jun 10, 4 PM $ 0.554
+0.20%
$ 553,726 $ 2,551
Jun 10, 3 PM $ 0.551
+0.00%
$ 550,720 $ 2,607
Jun 10, 11 AM $ 0.544
+0.00%
$ 543,819 $ 2,637
Jun 10, 10 AM $ 0.544
+0.50%
$ 543,664 $ 2,610
Jun 10, 9 AM $ 0.542
+0.00%
$ 542,397 $ 2,505
Jun 10, 2 AM $ 0.546
-0.30%
$ 545,793 $ 2,575
Jun 10, 1 AM $ 0.548
-1.28%
$ 548,293 $ 2,523
Jun 9, 9 PM $ 0.552
-0.60%
$ 551,641 $ 2,450
Jun 9, 8 PM $ 0.555
+0.21%
$ 555,369 $ 2,266
Jun 9, 7 PM $ 0.553
-0.19%
$ 553,110 $ 2,251
Jun 9, 6 PM $ 0.554
+0.86%
$ 553,807 $ 2,188
Jun 9, 5 PM $ 0.547
+1.66%
$ 546,875 $ 1,675
Jun 9, 4 PM $ 0.539
-0.44%
$ 538,947 $ 1,455