Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $ 62.97
+0.00%
$ 412,253 $ 8,058
Today, at 10 AM $ 63.1
-0.14%
$ 413,102 $ 8,288
Today, at 9 AM $ 63.45
+0.00%
$ 415,424 $ 8,256
Today, at 7 AM $ 63.41
-0.21%
$ 415,175 $ 8,662
Today, at 6 AM $ 63.82
+0.00%
$ 417,821 $ 8,556
Today, at 5 AM $ 63.58
+0.00%
$ 416,277 $ 8,389
Today, at 2 AM $ 63.68
-0.03%
$ 416,881 $ 8,981
Today, at 1 AM $ 63.82
+0.00%
$ 417,861 $ 9,028
Yesterday, at 10 PM $ 64.05
+0.92%
$ 419,308 $ 9,831
Yesterday, at 9 PM $ 63.62
+0.41%
$ 416,502 $ 10,040
Yesterday, at 8 PM $ 63.22
-1.66%
$ 413,934 $ 10,094
Yesterday, at 7 PM $ 64.26
+1.42%
$ 420,729 $ 10,430
Yesterday, at 6 PM $ 63.46
+0.00%
$ 415,486 $ 13,801
Yesterday, at 5 PM $ 63.55
+0.56%
$ 416,038 $ 14,287
Yesterday, at 4 PM $ 63.17
+1.10%
$ 413,553 $ 13,900
Yesterday, at 3 PM $ 62.24
+0.24%
$ 407,515 $ 13,462
Yesterday, at 2 PM $ 62.08
-1.11%
$ 406,455 $ 13,400
Yesterday, at 1 PM $ 62.61
+0.26%
$ 409,895 $ 13,872
Yesterday, at 12 PM $ 62.48
+0.00%
$ 409,044 $ 12,873
Yesterday, at 11 AM $ 62.35
-0.02%
$ 408,233 $ 12,847
Yesterday, at 10 AM $ 62.22
-0.21%
$ 407,359 $ 12,636
Yesterday, at 9 AM $ 62.09
+0.22%
$ 406,526 $ 12,422
Yesterday, at 8 AM $ 61.65
+0.00%
$ 403,622 $ 12,305
Yesterday, at 5 AM $ 61.59
+0.00%
$ 403,259 $ 12,243
Yesterday, at 4 AM $ 61.73
-0.06%
$ 404,161 $ 12,177
Yesterday, at 3 AM $ 61.87
-0.51%
$ 405,078 $ 12,152
Yesterday, at 1 AM $ 62.14
+0.60%
$ 406,846 $ 12,044
Yesterday, at 12 AM $ 61.71
-0.04%
$ 404,009 $ 11,631
Jul 29, 11 PM $ 61.56
+0.36%
$ 403,019 $ 11,049
Jul 29, 10 PM $ 61.35
+0.65%
$ 401,662 $ 10,806
Jul 29, 9 PM $ 61.02
-0.70%
$ 399,520 $ 10,379
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
Download