Circle tokenized stock (xStock) Historical Data

CRCLX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 1 PM $ 98.23
-0.31%
$ 56.18 million $ 1.37 billion
Mar 27, 12 PM $ 98.54
-0.09%
$ 56.36 million $ 1.33 billion
Mar 27, 11 AM $ 98.63
-0.19%
$ 56.41 million $ 1.68 billion
Mar 27, 10 AM $ 98.82
-0.11%
$ 56.52 million $ 1.74 billion
Mar 27, 9 AM $ 98.93
-0.60%
$ 56.58 million $ 2.01 billion
Mar 27, 8 AM $ 99.53
-0.39%
$ 56.93 million $ 2.22 billion
Mar 27, 7 AM $ 99.92
+0.07%
$ 57.15 million $ 2.69 billion
Mar 27, 6 AM $ 99.84
-0.22%
$ 57.1 million $ 2.71 billion
Mar 27, 5 AM $ 100.07
+0.04%
$ 57.23 million $ 3.86 billion
Mar 27, 4 AM $ 100.02
-0.14%
$ 57.21 million $ 3.97 billion
Mar 27, 3 AM $ 100.19
-0.10%
$ 57.3 million $ 4.32 billion
Mar 27, 2 AM $ 100.29
-0.02%
$ 57.36 million $ 4.38 billion
Mar 27, 1 AM $ 100.32
-0.08%
$ 57.37 million $ 4.34 billion
Mar 27, 12 AM $ 100.4
-0.11%
$ 57.42 million $ 4.3 billion
Mar 26, 11 PM $ 100.51
-0.29%
$ 57.48 million $ 4.26 billion
Mar 26, 10 PM $ 100.8
-0.19%
$ 57.65 million $ 4.19 billion
Mar 26, 9 PM $ 100.99
-0.67%
$ 57.76 million $ 4.12 billion
Mar 26, 8 PM $ 101.67
-0.05%
$ 58.15 million $ 4.07 billion
Mar 26, 7 PM $ 101.72
-0.05%
$ 58.18 million $ 3.99 billion
Mar 26, 6 PM $ 101.88
-0.04%
$ 58.27 million $ 3.91 billion
Mar 26, 5 PM $ 101.92
+0.35%
$ 58.29 million $ 3.82 billion
Mar 26, 4 PM $ 101.56
-0.02%
$ 58.09 million $ 3.72 billion
Mar 26, 3 PM $ 101.58
-0.13%
$ 58.1 million $ 3.71 billion
Mar 26, 2 PM $ 101.72
-1.17%
$ 58.18 million $ 3.54 billion
Mar 26, 1 PM $ 102.93
+0.43%
$ 58.87 million $ 3.49 billion
Mar 26, 12 PM $ 102.48
-0.24%
$ 58.61 million $ 3.36 billion
Mar 26, 11 AM $ 102.73
-0.18%
$ 58.76 million $ 3.23 billion
Mar 26, 10 AM $ 102.91
-0.14%
$ 58.86 million $ 2.95 billion
Mar 26, 9 AM $ 103.06
-0.11%
$ 58.94 million $ 2.68 billion
Mar 26, 8 AM $ 103.17
-0.16%
$ 59 million $ 1.78 billion
Mar 26, 7 AM $ 103.33
-0.22%
$ 59.1 million $ 1.57 billion
Mar 26, 6 AM $ 103.56
-0.04%
$ 59.23 million $ 1.29 billion
Mar 26, 5 AM $ 103.6
+0.03%
$ 59.25 million $ 963.25 million
Mar 26, 4 AM $ 103.57
+0.45%
$ 59.24 million $ 633.73 million
Mar 26, 3 AM $ 103.11
+0.08%
$ 58.97 million $ 272.01 million
Mar 26, 2 AM $ 103.03
-0.98%
$ 58.93 million $ 10.91 million
Mar 26, 1 AM $ 104.05
-0.16%
$ 59.51 million $ 11.03 million
Mar 26, 12 AM $ 104.22
+0.44%
$ 59.61 million $ 11.66 million
Mar 25, 11 PM $ 103.76
-0.19%
$ 59.34 million $ 11.91 million
Mar 25, 10 PM $ 103.96
-0.34%
$ 59.46 million $ 12.26 million
Mar 25, 9 PM $ 104.32
+0.30%
$ 59.66 million $ 12.55 million
Mar 25, 8 PM $ 104
+0.38%
$ 59.48 million $ 181.48 million
Mar 25, 7 PM $ 103.6
+1.03%
$ 59.25 million $ 181.64 million
Mar 25, 6 PM $ 102.54
-0.66%
$ 58.65 million $ 182.07 million
Mar 25, 5 PM $ 103.22
-0.23%
$ 59.04 million $ 182.07 million
Mar 25, 4 PM $ 103.46
+0.08%
$ 59.17 million $ 182.35 million
Mar 25, 3 PM $ 103.38
-0.16%
$ 59.13 million $ 183.49 million
Mar 25, 2 PM $ 103.55
-2.54%
$ 59.23 million $ 195.68 million
Mar 25, 1 PM $ 106.25
+0.85%
$ 60.77 million $ 207.13 million
Mar 25, 12 PM $ 105.38
-0.43%
$ 60.27 million $ 359.58 million