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.

Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL Page 8
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

Sep 7, 7 PM $102.37
+0.21%
$670,223 $881,338
Sep 7, 6 PM $102.16
+0.02%
$668,834 $942,984
Sep 7, 5 PM $102.14
+0.21%
$668,717 $975,467
Sep 7, 4 PM $101.93
-0.02%
$667,315 $977,769
Sep 7, 3 PM $101.95
-0.46%
$667,450 $986,654
Sep 7, 2 PM $102.42
-0.63%
$670,531 $978,647
Sep 7, 1 PM $103.08
-0.03%
$674,877 $1 million
Sep 7, 12 PM $103.11
-0.10%
$675,037 $1.04 million
Sep 7, 11 AM $103.19
+0.15%
$675,566 $1.05 million
Sep 7, 10 AM $102.96
-0.17%
$674,080 $1.07 million
Sep 7, 9 AM $103.13
+0.11%
$675,199 $1.12 million
Sep 7, 8 AM $103.02
+0.11%
$674,485 $1.22 million
Sep 7, 7 AM $102.9
-1.45%
$673,655 $1.19 million
Sep 7, 6 AM $104.39
-0.08%
$683,426 $1.12 million
Sep 7, 5 AM $104.55
+0.31%
$684,476 $1.13 million
Sep 7, 4 AM $104.35
-0.06%
$683,158 $1.12 million
Sep 7, 3 AM $104.32
-0.63%
$682,993 $1.13 million
Sep 7, 2 AM $104.91
+0.22%
$686,864 $1.17 million
Sep 7, 1 AM $104.68
-0.31%
$685,326 $1.15 million
Sep 7, 12 AM $104.99
-0.24%
$687,351 $1.14 million
Sep 6, 11 PM $105.23
+0.49%
$688,930 $1.14 million
Sep 6, 10 PM $104.7
-0.25%
$685,458 $1.1 million
Sep 6, 9 PM $104.93
-0.30%
$686,987 $1.04 million
Sep 6, 8 PM $105.3
+0.68%
$689,416 $834,736
Sep 6, 7 PM $104.6
+0.30%
$684,787 $766,662
Sep 6, 6 PM $104.38
+0.75%
$683,350 $700,075
Sep 6, 5 PM $103.58
+0.27%
$678,147 $681,632
Sep 6, 4 PM $103.31
+0.09%
$676,354 $751,700
Sep 6, 3 PM $103.24
-0.04%
$675,917 $874,781
Sep 6, 2 PM $103.28
-0.40%
$676,204 $890,282
Sep 6, 1 PM $103.72
-0.98%
$679,042 $856,924
Sep 6, 12 PM $104.74
+0.10%
$685,719 $826,989
Sep 6, 11 AM $104.64
-0.02%
$685,060 $843,894
Sep 6, 10 AM $104.65
+1.06%
$685,165 $817,036
Sep 6, 9 AM $103.53
+1.22%
$677,827 $800,353
Sep 6, 8 AM $102.29
-0.07%
$669,693 $733,911
Sep 6, 7 AM $102.38
+0.00%
$670,266 $767,771
Sep 6, 6 AM $102.38
+0.10%
$670,290 $798,440
Sep 6, 5 AM $102.29
+0.05%
$669,694 $869,314
Sep 6, 4 AM $102.25
+0.19%
$669,406 $960,250
Sep 6, 3 AM $102.18
+0.19%
$668,971 $1.03 million
Sep 6, 2 AM $101.89
+0.05%
$667,065 $1.26 million
Sep 6, 1 AM $101.89
+0.12%
$667,068 $1.34 million
Sep 6, 12 AM $101.72
-0.21%
$665,978 $1.56 million
Sep 5, 11 PM $101.97
+0.14%
$667,577 $1.69 million
Sep 5, 10 PM $101.81
+0.03%
$666,538 $1.87 million
Sep 5, 9 PM $101.77
-0.25%
$666,310 $2.16 million
Sep 5, 8 PM $102.03
+0.03%
$668,020 $2.27 million
Sep 5, 7 PM $102
+0.09%
$667,795 $2.3 million
Sep 5, 6 PM $101.94
-0.01%
$667,406 $2.33 million