Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL Page 2
Download
Date Close Price change Market cap Trading volume
Jul 28, 8 PM $ 64.12
+0.00%
$ 419,762 $ 31,752
Jul 28, 7 PM $ 64.14
+0.21%
$ 419,929 $ 31,725
Jul 28, 6 PM $ 64.19
-0.67%
$ 420,254 $ 31,619
Jul 28, 5 PM $ 64.73
-1.30%
$ 423,798 $ 31,491
Jul 28, 4 PM $ 65.64
+0.00%
$ 429,762 $ 31,345
Jul 28, 3 PM $ 63.37
+0.03%
$ 414,879 $ 31,178
Jul 28, 11 AM $ 62.84
+0.00%
$ 411,396 $ 31,132
Jul 28, 4 AM $ 63.67
+0.00%
$ 416,818 $ 31,020
Jul 28, 3 AM $ 63
+0.12%
$ 412,439 $ 31,020
Jul 28, 2 AM $ 62.96
-1.06%
$ 412,184 $ 30,974
Jul 27, 11 PM $ 63.36
+0.10%
$ 414,807 $ 26,188
Jul 27, 5 PM $ 64.83
-0.03%
$ 424,447 $ 26,838
Jul 27, 4 PM $ 64.89
-1.26%
$ 424,837 $ 26,725
Jul 27, 4 AM $ 66.59
+0.00%
$ 435,972 $ 508
Jul 27, 1 AM $ 66.19
-0.36%
$ 433,332 $ 407
Jul 26, 11 AM $ 64.56
+0.00%
$ 422,700 $ 11
Jul 25, 10 PM $ 64.27
+0.00%
$ 420,747 $ 70
Jul 25, 12 PM $ 63.18
+0.00%
$ 413,646 $ 35
Jul 25, 5 AM $ 63.56
+0.00%
$ 416,146 $ 602
Jul 24, 4 PM $ 63.76
+0.00%
$ 417,445 $ 631
Jul 24, 2 PM $ 63.5
+0.00%
$ 415,759 $ 821
Jul 24, 1 PM $ 63.76
-0.44%
$ 417,414 $ 578
Jul 24, 10 AM $ 64.88
+0.00%
$ 424,796 $ 940
Jul 24, 9 AM $ 64.97
+0.00%
$ 425,340 $ 913
Jul 24, 7 AM $ 65.23
+0.01%
$ 427,091 $ 942
Jul 23, 11 PM $ 64.61
-0.25%
$ 423,032 $ 925
Jul 23, 7 PM $ 64.66
+0.00%
$ 423,300 $ 1,199
Jul 23, 6 PM $ 64.69
+0.00%
$ 423,505 $ 1,205
Jul 23, 5 PM $ 65.01
-0.11%
$ 425,650 $ 1,207
Jul 23, 4 PM $ 65.02
+0.00%
$ 425,663 $ 1,209
Jul 23, 3 PM $ 65.23
+0.33%
$ 427,072 $ 1,207
Download