Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL Page 12
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 30, 2 PM $89.53
+0.44%
$586,142 $1.43 million
Aug 30, 1 PM $89.15
+0.19%
$583,633 $1.42 million
Aug 30, 12 PM $88.97
+0.81%
$582,476 $1.4 million
Aug 30, 11 AM $88.25
+0.16%
$577,796 $1.38 million
Aug 30, 10 AM $88.13
-0.06%
$577,016 $1.38 million
Aug 30, 9 AM $88.13
-0.19%
$576,970 $1.38 million
Aug 30, 8 AM $87.83
-0.35%
$575,007 $1.38 million
Aug 30, 7 AM $88.13
-0.28%
$576,999 $1.35 million
Aug 30, 6 AM $88.36
+0.38%
$578,507 $1.35 million
Aug 30, 5 AM $88.46
+0.68%
$579,117 $1.31 million
Aug 30, 4 AM $88.08
-0.21%
$576,659 $1.3 million
Aug 30, 3 AM $88.05
+0.25%
$576,473 $1.29 million
Aug 30, 2 AM $87.94
-0.41%
$575,760 $1.29 million
Aug 30, 1 AM $88.02
-0.10%
$576,248 $1.29 million
Aug 30, 12 AM $88.3
+0.22%
$578,099 $1.29 million
Aug 29, 11 PM $88.14
+0.08%
$577,065 $1.28 million
Aug 29, 10 PM $87.92
-0.49%
$575,634 $1.28 million
Aug 29, 9 PM $88.27
-0.05%
$577,882 $1.28 million
Aug 29, 8 PM $88.31
-0.07%
$578,159 $1.33 million
Aug 29, 7 PM $88.43
+0.22%
$578,969 $1.33 million
Aug 29, 6 PM $88.24
-0.11%
$577,712 $1.33 million
Aug 29, 5 PM $88.27
+0.14%
$577,936 $1.33 million
Aug 29, 4 PM $88.15
+0.23%
$577,091 $1.33 million
Aug 29, 3 PM $87.95
+0.03%
$575,834 $1.31 million
Aug 29, 2 PM $88.04
+0.47%
$576,411 $32,163
Aug 29, 12 PM $87.54
+0.11%
$573,122 $82,700
Aug 29, 11 AM $87.5
-0.03%
$572,862 $84,592
Aug 29, 10 AM $87.57
+0.02%
$573,295 $85,129
Aug 29, 9 AM $87.58
+0.13%
$573,398 $92,783
Aug 29, 8 AM $87.31
+0.00%
$571,650 $93,828
Aug 29, 7 AM $87.25
-0.03%
$571,203 $94,136
Aug 29, 6 AM $87.28
+0.00%
$571,449 $94,177
Aug 29, 5 AM $87.33
+0.06%
$571,742 $94,325
Aug 29, 4 AM $87.27
-0.13%
$571,385 $94,987
Aug 29, 2 AM $87.18
+0.00%
$570,778 $96,512
Aug 29, 1 AM $87.21
+0.04%
$570,968 $96,826
Aug 29, 12 AM $87.32
+0.14%
$571,702 $97,981
Aug 28, 11 PM $86.72
-0.02%
$567,738 $96,642
Aug 28, 10 PM $86.72
+0.14%
$567,781 $96,364
Aug 28, 9 PM $86.71
+0.00%
$567,668 $97,279
Aug 28, 8 PM $86.76
-0.89%
$568,045 $97,248
Aug 28, 7 PM $87.65
+0.42%
$573,846 $94,388
Aug 28, 6 PM $87.41
-0.32%
$572,281 $92,423
Aug 28, 5 PM $87.7
-0.02%
$574,175 $94,555
Aug 28, 4 PM $87.71
-1.45%
$574,249 $94,527
Aug 28, 3 PM $89.04
-3.04%
$582,939 $85,070
Aug 28, 2 PM $91.86
-0.50%
$601,405 $81,271
Aug 28, 1 PM $92.21
-0.93%
$603,708 $62,844
Aug 28, 12 PM $93.03
-0.51%
$609,086 $80,860
Aug 28, 11 AM $93.51
+0.41%
$612,183 $83,030