Circle Historical Data

CIRCLE Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 1 AM $ 0.994
+0.00%
$ 993,612 $ 2,658
Apr 27, 11 PM $ 0.989
+0.00%
$ 988,935 $ 2,053
Apr 27, 8 PM $ 0.987
+0.65%
$ 987,293 $ 2,600
Apr 27, 7 PM $ 0.981
-0.23%
$ 981,142 $ 2,421
Apr 27, 5 PM $ 0.991
+0.46%
$ 991,207 $ 1,722
Apr 27, 3 PM $ 0.987
-0.88%
$ 986,635 $ 1,561
Apr 27, 12 PM $ 1
+0.00%
$ 1 million $ 1,428
Apr 27, 5 AM $ 1.03
+0.00%
$ 1.03 million $ 1,469
Apr 27, 2 AM $ 1.03
+0.00%
$ -- $ 1,460
Apr 27, 1 AM $ 1.03
+0.33%
$ 1.03 million $ 1,449
Apr 26, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 1,420
Apr 25, 11 PM $ 1
+0.00%
$ 999,845 $ 771
Apr 25, 3 PM $ 0.997
+0.00%
$ 997,205 $ 1,446
Apr 25, 2 PM $ 1
+0.00%
$ 1 million $ 1,472
Apr 25, 1 PM $ 1
+0.00%
$ 1 million $ 1,453
Apr 25, 12 PM $ 1
+0.01%
$ 999,939 $ 1,430
Apr 24, 9 PM $ 1.02
+0.00%
$ 1.02 million $ 2,797
Apr 24, 7 PM $ 1
+0.00%
$ -- $ 2,746
Apr 24, 3 PM $ 0.997
+0.00%
$ 996,358 $ 2,734
Apr 24, 9 AM $ 1
+0.00%
$ 1 million $ 2,501
Apr 24, 7 AM $ 0.999
+0.00%
$ 998,688 $ 2,522
Apr 23, 11 PM $ 1.02
+0.00%
$ 1.02 million $ 1,358
Apr 22, 11 PM $ 1.03
+0.00%
$ 1.03 million $ 1,998
Apr 22, 8 PM $ 1.04
+0.00%
$ 1.04 million $ 2,046
Apr 22, 6 PM $ 1.04
-0.12%
$ 1.04 million $ 2,058
Apr 22, 1 PM $ 1.05
+0.09%
$ 1.05 million $ 1,920
Apr 22, 5 AM $ 1.04
+0.84%
$ 1.04 million $ 1,961
Apr 22, 3 AM $ 1.03
+0.00%
$ -- $ 1,683
Apr 22, 2 AM $ 1.03
+0.61%
$ 1.03 million $ 1,644
Apr 21, 8 PM $ 1.01
-0.06%
$ 1.01 million $ 1,666
Apr 21, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 2,386
Apr 21, 1 PM $ 1
+0.00%
$ 1 million $ 2,515
Apr 21, 6 AM $ 1.01
+0.00%
$ 1.01 million $ 2,356
Apr 21, 12 AM $ 1.01
+0.00%
$ 1.01 million $ 1,862
Apr 20, 5 PM $ 1
+0.18%
$ 1 million $ 2,816
Apr 20, 4 PM $ 1
+0.00%
$ 1 million $ 2,536
Apr 20, 3 PM $ 0.997
+0.00%
$ 996,730 $ 2,585
Apr 20, 1 PM $ 1
+0.00%
$ 1 million $ 2,562
Apr 20, 11 AM $ 1
+0.00%
$ 1 million $ 1,912
Apr 20, 10 AM $ 1
+1.65%
$ 1 million $ 2,576
Apr 20, 2 AM $ 0.992
+0.00%
$ 992,235 $ 3,382
Apr 20, 1 AM $ 0.979
+0.00%
$ 978,482 $ 3,381
Apr 20, 12 AM $ 0.986
+0.30%
$ 985,839 $ 3,377
Apr 19, 11 PM $ 0.982
-0.39%
$ 981,771 $ 3,378
Apr 19, 10 PM $ 0.986
-0.01%
$ 985,357 $ 3,371
Apr 19, 9 PM $ 0.99
-0.03%
$ 989,863 $ 2,936
Apr 19, 8 PM $ 0.992
-0.46%
$ 991,606 $ 2,905
Apr 19, 7 PM $ 0.993
+0.00%
$ 992,943 $ 2,796
Apr 19, 6 PM $ 0.995
-0.66%
$ 994,713 $ 2,887
Apr 19, 5 PM $ 1
-0.69%
$ 1 million $ 2,846