Circle Historical Data

CIRCLE Page 8
Download
Date Close Price change Market cap Trading volume
Feb 16, 8 AM $ 0.68
+0.00%
$ 679,425 $ 1,520
Feb 16, 7 AM $ 0.679
+0.00%
$ 679,270 $ 1,518
Feb 16, 1 AM $ 0.676
+0.00%
$ 676,109 $ 1,511
Feb 15, 8 PM $ 0.67
+0.00%
$ 670,174 $ 848
Feb 15, 7 PM $ 0.666
-0.71%
$ 666,382 $ 833
Feb 15, 6 PM $ 0.671
-0.33%
$ 670,934 $ 656
Feb 15, 5 PM $ 0.675
-1.56%
$ 674,401 $ 592
Feb 15, 7 AM $ 0.712
+0.00%
$ 712,302 $ 1,719
Feb 15, 4 AM $ 0.694
+0.00%
$ 693,678 $ 1,592
Feb 15, 1 AM $ 0.701
+0.00%
$ 700,737 $ 4,387
Feb 14, 9 PM $ 0.708
+0.00%
$ 708,361 $ 3,387
Feb 14, 4 PM $ 0.708
+0.00%
$ -- $ 3,366
Feb 14, 3 PM $ 0.708
+0.44%
$ 707,561 $ 2,850
Feb 14, 1 PM $ 0.702
+0.00%
$ 701,733 $ 2,775
Feb 14, 11 AM $ 0.71
+0.96%
$ 710,219 $ 2,570
Feb 14, 9 AM $ 0.707
+0.13%
$ 706,393 $ 2,466
Feb 14, 8 AM $ 0.704
+0.69%
$ 704,203 $ 2,433
Feb 14, 7 AM $ 0.698
+0.00%
$ 697,971 $ 2,230
Feb 14, 5 AM $ 0.699
-0.05%
$ 698,422 $ 1,725
Feb 14, 4 AM $ 0.695
+0.00%
$ 695,006 $ 1,137
Feb 13, 11 PM $ 0.693
+1.52%
$ 693,175 $ 2,704
Feb 13, 8 PM $ 0.692
+0.96%
$ 691,677 $ 2,679
Feb 13, 7 PM $ 0.686
+0.00%
$ 686,046 $ 1,608
Feb 13, 6 PM $ 0.686
+0.00%
$ 686,342 $ 1,545
Feb 13, 4 PM $ 0.687
+0.50%
$ 686,773 $ 1,523
Feb 13, 3 PM $ 0.678
+1.34%
$ 678,098 $ 810
Feb 13, 2 PM $ 0.669
+0.74%
$ 669,039 $ 327
Feb 13, 1 PM $ 0.663
+0.03%
$ 663,164 $ 158
Feb 13, 8 AM $ 0.653
+0.00%
$ 653,376 $ 1,739
Feb 13, 7 AM $ 0.651
+0.00%
$ 650,490 $ 1,294
Feb 13, 6 AM $ 0.649
+0.00%
$ 648,769 $ 1,293
Feb 12, 11 PM $ 0.654
+0.00%
$ 654,110 $ 1,742
Feb 12, 8 PM $ 0.648
-0.13%
$ 648,173 $ 1,729
Feb 12, 7 PM $ 0.645
+0.00%
$ 645,204 $ 1,692
Feb 12, 5 PM $ 0.644
+0.00%
$ 643,455 $ 1,652
Feb 12, 4 PM $ 0.632
-2.89%
$ 632,092 $ 849
Feb 11, 3 PM $ 0.637
-2.36%
$ 636,639 $ 2,095
Feb 11, 7 AM $ 0.642
+0.00%
$ 641,486 $ 790
Feb 11, 6 AM $ 0.642
-1.12%
$ 641,595 $ 772
Feb 11, 5 AM $ 0.647
+0.00%
$ 646,829 $ 593
Feb 11, 4 AM $ 0.647
-0.50%
$ 647,164 $ 559
Feb 10, 5 PM $ 0.662
+0.15%
$ 661,535 $ 5,904
Feb 10, 1 PM $ 0.656
+0.00%
$ 655,788 $ 5,076
Feb 10, 7 AM $ 0.656
+0.00%
$ 655,569 $ 4,590
Feb 10, 6 AM $ 0.66
-0.39%
$ 659,917 $ 4,540
Feb 9, 8 PM $ 0.696
+0.22%
$ 695,466 $ 4,029
Feb 9, 7 PM $ 0.693
+0.00%
$ 693,202 $ 3,981
Feb 9, 6 PM $ 0.689
-0.28%
$ 688,425 $ 3,973
Feb 9, 5 PM $ 0.691
+1.22%
$ 690,515 $ 3,551
Feb 9, 4 PM $ 0.672
+0.29%
$ 671,513 $ 3,355