Circle Historical Data

CIRCLE Page 9
Download
Date Close Price change Market cap Trading volume
Feb 9, 5 PM $ 0.691
+1.22%
$ 690,515 $ 3,551
Feb 9, 4 PM $ 0.672
+0.29%
$ 671,513 $ 3,355
Feb 9, 2 PM $ 0.654
-0.38%
$ 654,184 $ 2,788
Feb 9, 12 PM $ 0.659
-0.11%
$ 659,381 $ 2,716
Feb 9, 11 AM $ 0.659
+0.00%
$ 658,896 $ 2,297
Feb 9, 10 AM $ 0.667
+0.00%
$ 667,119 $ 2,004
Feb 9, 12 AM $ 0.672
+0.00%
$ 672,325 $ 1,169
Feb 8, 11 PM $ 0.69
+1.72%
$ 689,840 $ 1,073
Feb 8, 10 PM $ 0.679
+0.00%
$ 679,147 $ 618
Feb 8, 3 PM $ 0.68
-0.70%
$ 680,007 $ 608
Feb 8, 2 PM $ 0.684
+0.00%
$ 683,894 $ 94
Feb 8, 12 PM $ 0.687
+0.00%
$ 687,150 $ 1,717
Feb 8, 11 AM $ 0.687
+0.27%
$ 686,672 $ 1,708
Feb 8, 8 AM $ 0.682
+0.05%
$ 682,237 $ 1,486
Feb 7, 6 PM $ 0.677
+0.33%
$ 676,466 $ 517
Feb 7, 7 AM $ 0.65
-3.53%
$ 650,324 $ 2,815
Feb 7, 6 AM $ 0.674
+0.00%
$ 674,073 $ 2,833
Feb 7, 4 AM $ 0.682
+0.87%
$ 682,114 $ 2,224
Feb 7, 2 AM $ 0.668
+0.00%
$ 667,564 $ 8,073
Feb 6, 7 PM $ 0.659
+0.00%
$ 658,542 $ 7,284
Feb 6, 6 PM $ 0.659
+0.00%
$ 658,546 $ 7,199
Feb 6, 5 PM $ 0.661
-1.83%
$ 660,544 $ 5,953
Feb 6, 4 PM $ 0.671
+1.46%
$ 671,339 $ 5,908
Feb 6, 8 AM $ 0.624
-1.73%
$ 623,988 $ 4,925
Feb 6, 6 AM $ 0.653
+0.00%
$ 652,690 $ 4,573
Feb 6, 5 AM $ 0.653
+2.37%
$ 652,841 $ 4,543
Feb 6, 3 AM $ 0.639
+0.00%
$ 638,810 $ 8,599
Feb 6, 2 AM $ 0.639
+0.62%
$ 638,874 $ 8,414
Feb 6, 1 AM $ 0.629
+0.65%
$ 628,711 $ 6,664
Feb 6, 12 AM $ 0.621
+3.78%
$ 621,110 $ 6,102
Feb 5, 11 PM $ 0.623
+2.19%
$ 623,138 $ 4,885
Feb 5, 10 PM $ 0.618
+0.00%
$ 617,466 $ 4,525
Feb 5, 9 PM $ 0.621
+0.00%
$ 620,479 $ 4,572
Feb 5, 7 PM $ 0.633
+0.72%
$ 632,659 $ 3,551
Feb 5, 6 PM $ 0.629
+0.00%
$ 628,537 $ 3,518
Feb 5, 2 PM $ 0.673
+2.72%
$ 673,172 $ 2,870
Feb 5, 11 AM $ 0.658
-2.56%
$ 657,456 $ 1,409
Feb 5, 6 AM $ 0.658
-0.03%
$ 658,214 $ 1,271
Feb 5, 2 AM $ 0.68
+0.00%
$ 680,206 $ 3,816
Feb 5, 1 AM $ 0.682
+0.00%
$ 682,110 $ 3,661
Feb 4, 7 PM $ 0.658
+0.00%
$ 658,088 $ 3,109
Feb 4, 5 PM $ 0.672
+0.00%
$ 671,508 $ 2,894
Feb 4, 4 PM $ 0.668
-0.74%
$ 668,610 $ 2,779
Feb 4, 3 PM $ 0.675
-0.85%
$ 675,132 $ 2,552
Feb 4, 2 PM $ 0.682
-0.88%
$ 682,011 $ 2,391
Feb 3, 11 PM $ 0.696
+0.00%
$ 695,786 $ 8,298
Feb 3, 10 PM $ 0.696
-2.94%
$ 695,663 $ 8,281
Feb 3, 9 PM $ 0.711
+0.00%
$ 710,754 $ 7,935
Feb 3, 8 PM $ 0.714
+4.62%
$ 713,684 $ 7,388
Feb 3, 7 PM $ 0.682
+2.79%
$ 682,065 $ 6,702