Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
Today $ 74.77
+0.00%
$ 61.39 million $ 10.52 million
Yesterday $ 70.68
-0.70%
$ 58.09 million $ 12.06 million
Aug 11, 2026 $ 71.18
+6.57%
$ 58.41 million $ 12.8 million
Aug 10, 2026 $ 66.79
-0.52%
$ 54.84 million $ 11.71 million
Aug 9, 2026 $ 67.14
-1.01%
$ 55.07 million $ 2.04 million
Aug 8, 2026 $ 67.82
+1.39%
$ 55.69 million $ 1.8 million
Aug 7, 2026 $ 66.89
+5.02%
$ 54.91 million $ 11.05 million
Aug 6, 2026 $ 63.7
+2.81%
$ 52.26 million $ 13.53 million
Aug 5, 2026 $ 61.95
-2.86%
$ 50.92 million $ 33.8 million
Aug 4, 2026 $ 63.78
+5.65%
$ 52.27 million $ 6.58 million
Aug 3, 2026 $ 60.36
-1.69%
$ 49.55 million $ 10.02 million
Aug 2, 2026 $ 61.4
+1.05%
$ 50.63 million $ 2.29 million
Aug 1, 2026 $ 60.76
-1.34%
$ 49.9 million $ 1.97 million
Jul 31, 2026 $ 61.59
-3.67%
$ 50.59 million $ 9.41 million
Jul 30, 2026 $ 63.93
+3.34%
$ 52.4 million $ 7.72 million
Jul 29, 2026 $ 61.87
-3.68%
$ 50.92 million $ 8.61 million
Jul 28, 2026 $ 64.23
+0.41%
$ 52.74 million $ 9.64 million
Jul 27, 2026 $ 63.97
-0.63%
$ 52.5 million $ 8.99 million
Jul 26, 2026 $ 64.37
+2.63%
$ 52.78 million $ 2.08 million
Jul 25, 2026 $ 62.72
+0.97%
$ 51.49 million $ 1.3 million
Jul 24, 2026 $ 62.12
-0.62%
$ 51.03 million $ 5.83 million
Jul 23, 2026 $ 62.51
-5.50%
$ 51.36 million $ 10.44 million
Jul 22, 2026 $ 66.15
-6.61%
$ 54.37 million $ 8.37 million
Jul 21, 2026 $ 70.83
+6.58%
$ 58.03 million $ 20.03 million
Jul 20, 2026 $ 66.46
+7.84%
$ 54.54 million $ 7.76 million
Jul 19, 2026 $ 61.63
+1.51%
$ 50.41 million $ 1.86 million
Jul 18, 2026 $ 60.71
+0.56%
$ 49.86 million $ 1.09 million
Jul 17, 2026 $ 60.37
-0.21%
$ 49.58 million $ 7.71 million
Jul 16, 2026 $ 60.49
-8.06%
$ 49.69 million $ 6.57 million
Jul 15, 2026 $ 65.8
+4.21%
$ 54.03 million $ 10.72 million
Jul 14, 2026 $ 63.15
+1.19%
$ 51.82 million $ 8.71 million
Jul 13, 2026 $ 62.41
-6.27%
$ 51.26 million $ 7.76 million
Jul 12, 2026 $ 66.58
+0.14%
$ 54.65 million $ 1.61 million
Jul 11, 2026 $ 66.48
-0.07%
$ 54.58 million $ 1.55 million
Jul 10, 2026 $ 66.53
+5.21%
$ 54.64 million $ 14.12 million
Jul 9, 2026 $ 63.13
-0.95%
$ 51.91 million $ 4.54 million
Jul 8, 2026 $ 63.74
-2.30%
$ 52.33 million $ 4.9 million
Jul 7, 2026 $ 65.24
-4.55%
$ 53.56 million $ 4.99 million
Jul 6, 2026 $ 68.35
-1.24%
$ 56.19 million $ 8.46 million
Jul 5, 2026 $ 69.22
+2.41%
$ 56.33 million $ 2.21 million
Jul 4, 2026 $ 67.59
+1.12%
$ 55.52 million $ 1.57 million
Jul 3, 2026 $ 66.84
+2.04%
$ 54.89 million $ 2.15 million
Jul 2, 2026 $ 65.5
+6.06%
$ 53.79 million $ 499.99 million
Jul 1, 2026 $ 61.76
-0.58%
$ 50.71 million $ 399.86 million
Jun 30, 2026 $ 62.12
-15.48%
$ 51.01 million $ 138.8 million
Jun 29, 2026 $ 73.5
-1.01%
$ 60.35 million $ 1.25 billion
Jun 28, 2026 $ 74.25
+0.66%
$ 60.97 million $ 369.91 million
Jun 27, 2026 $ 73.76
+1.43%
$ 60.57 million $ 608.54 million
Jun 26, 2026 $ 72.72
+3.17%
$ 59.71 million $ 1.26 billion
Jun 25, 2026 $ 70.49
-2.87%
$ 57.88 million $ 648.25 million
Download