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

Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL Page 9
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 5, 6 PM $101.94
-0.01%
$667,406 $2.33 million
Sep 5, 5 PM $101.91
-0.24%
$667,231 $2.36 million
Sep 5, 4 PM $102.15
+0.22%
$668,745 $2.49 million
Sep 5, 3 PM $101.93
+0.16%
$667,342 $2.65 million
Sep 5, 2 PM $101.77
+0.12%
$666,274 $2.99 million
Sep 5, 1 PM $101.65
-0.20%
$665,489 $3.41 million
Sep 5, 12 PM $101.86
-0.02%
$666,850 $4.01 million
Sep 5, 11 AM $101.88
+0.01%
$667,039 $4.47 million
Sep 5, 10 AM $101.89
+0.03%
$667,074 $4.69 million
Sep 5, 9 AM $101.87
+0.02%
$666,916 $4.86 million
Sep 5, 8 AM $101.84
+0.05%
$666,720 $5.1 million
Sep 5, 7 AM $101.77
+0.01%
$666,309 $5.83 million
Sep 5, 6 AM $101.76
+0.02%
$666,215 $8.19 million
Sep 5, 5 AM $101.75
-0.13%
$666,152 $9.01 million
Sep 5, 4 AM $101.89
+0.12%
$667,065 $8.99 million
Sep 5, 3 AM $101.76
-0.23%
$666,244 $8.95 million
Sep 5, 2 AM $101.99
+0.05%
$667,747 $8.87 million
Sep 5, 1 AM $101.94
-0.15%
$667,434 $9.53 million
Sep 5, 12 AM $102.1
+0.31%
$668,419 $15.83 million
Sep 4, 11 PM $101.78
+0.04%
$666,369 $15.65 million
Sep 4, 10 PM $101.74
+0.10%
$666,095 $15.45 million
Sep 4, 9 PM $101.64
-0.14%
$665,408 $15.12 million
Sep 4, 8 PM $101.81
+0.17%
$666,573 $15.04 million
Sep 4, 7 PM $101.65
+0.26%
$665,509 $14.98 million
Sep 4, 6 PM $101.35
-0.22%
$663,571 $14.88 million
Sep 4, 5 PM $101.58
-0.97%
$665,016 $14.88 million
Sep 4, 4 PM $102.57
+0.23%
$671,527 $14.86 million
Sep 4, 3 PM $102.32
+4.05%
$669,905 $14.53 million
Sep 4, 2 PM $98.34
+0.01%
$643,814 $13.64 million
Sep 4, 1 PM $98.33
+0.86%
$643,746 $13.34 million
Sep 4, 12 PM $97.49
-4.23%
$638,235 $12.86 million
Sep 4, 11 AM $101.79
-0.30%
$666,411 $13.01 million
Sep 4, 10 AM $102.1
+0.03%
$668,446 $12.84 million
Sep 4, 9 AM $102.08
-0.17%
$668,289 $12.63 million
Sep 4, 8 AM $102.27
+0.20%
$669,560 $12.36 million
Sep 4, 7 AM $102.07
-0.25%
$668,253 $11.63 million
Sep 4, 6 AM $102.33
+0.67%
$669,949 $9.4 million
Sep 4, 5 AM $101.65
-0.42%
$665,493 $8.34 million
Sep 4, 4 AM $102.04
+0.01%
$668,048 $8.33 million
Sep 4, 3 AM $102.03
+0.49%
$667,959 $8.29 million
Sep 4, 2 AM $101.53
-0.46%
$664,700 $8.09 million
Sep 4, 1 AM $101.99
-0.35%
$667,730 $7.52 million
Sep 4, 12 AM $102.5
+0.29%
$671,094 $903,484
Sep 3, 11 PM $102.48
+0.37%
$670,957 $1.06 million
Sep 3, 10 PM $102.32
-0.21%
$669,884 $1.1 million
Sep 3, 9 PM $102.53
-0.10%
$671,264 $1.11 million
Sep 3, 8 PM $102.64
-0.21%
$671,960 $1.12 million
Sep 3, 7 PM $102.83
+0.52%
$673,214 $1.15 million
Sep 3, 6 PM $102.29
-0.37%
$669,678 $1.19 million
Sep 3, 5 PM $102.76
+0.92%
$672,776 $1.23 million