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 25
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jul 29, 8 PM $61.69
+0.52%
$403,867 $9,854
Jul 29, 7 PM $61.28
-3.87%
$401,214 $9,102
Jul 29, 6 PM $63.69
+1.89%
$416,946 $6,893
Jul 29, 4 PM $62.43
+0.00%
$408,701 $4,984
Jul 29, 3 PM $62.62
-0.19%
$409,948 $4,550
Jul 29, 2 PM $62.89
-1.47%
$411,717 $4,436
Jul 29, 1 PM $63.71
-0.06%
$417,126 $3,113
Jul 29, 12 PM $64.23
-0.22%
$420,525 $1,284
Jul 29, 10 AM $64.56
+0.00%
$422,654 $1,222
Jul 29, 9 AM $64.51
-0.28%
$422,377 $1,198
Jul 29, 8 AM $64.47
+0.00%
$422,109 $1,129
Jul 29, 7 AM $64.1
+0.00%
$419,646 $1,104
Jul 29, 6 AM $63.85
-0.46%
$417,997 $1,080
Jul 29, 5 AM $63.49
+0.64%
$415,686 $996
Jul 29, 4 AM $62.95
-0.28%
$412,158 $932
Jul 29, 3 AM $63.18
-0.26%
$413,624 $860
Jul 29, 2 AM $63.3
+0.00%
$414,393 $811
Jul 29, 1 AM $63.28
-1.62%
$414,287 $725
Jul 29, 12 AM $64.07
+0.00%
$419,490 $640
Jul 28, 10 PM $64.09
+0.00%
$419,620 $599
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