Circle tokenized stock (xStock) Historical Data

CRCLX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 6, 6 AM $ 66.8
-0.16%
$ 54.85 million $ 3.77 million
Jul 6, 5 AM $ 66.91
+0.09%
$ 54.94 million $ 3.74 million
Jul 6, 4 AM $ 66.85
+0.43%
$ 54.89 million $ 3.81 million
Jul 6, 3 AM $ 66.56
-0.51%
$ 54.65 million $ 3.78 million
Jul 6, 2 AM $ 66.91
-0.19%
$ 54.94 million $ 3.7 million
Jul 6, 1 AM $ 67.03
-1.95%
$ 55.04 million $ 3.6 million
Jul 6, 12 AM $ 68.36
-1.21%
$ 56.13 million $ 3.15 million
Jul 5, 11 PM $ 69.22
-0.91%
$ 56.83 million $ 2.21 million
Jul 5, 10 PM $ 69.86
+0.62%
$ 57.36 million $ 1.88 million
Jul 5, 9 PM $ 69.42
+1.12%
$ 57 million $ 1.56 million
Jul 5, 8 PM $ 68.65
+0.04%
$ 56.37 million $ 1.52 million
Jul 5, 7 PM $ 68.63
+0.09%
$ 56.35 million $ 1.49 million
Jul 5, 6 PM $ 68.57
+0.29%
$ 56.3 million $ 1.44 million
Jul 5, 5 PM $ 68.37
+0.03%
$ 56.14 million $ 1.43 million
Jul 5, 4 PM $ 68.35
+0.00%
$ 56.12 million $ 1.45 million
Jul 5, 3 PM $ 68.35
-0.09%
$ 56.12 million $ 1.48 million
Jul 5, 2 PM $ 68.41
+0.12%
$ 56.17 million $ 1.51 million
Jul 5, 1 PM $ 68.33
+0.23%
$ 56.1 million $ 1.52 million
Jul 5, 12 PM $ 68.17
+0.37%
$ 55.97 million $ 1.55 million
Jul 5, 11 AM $ 67.92
-0.02%
$ 55.77 million $ 1.64 million
Jul 5, 10 AM $ 67.93
+0.18%
$ 55.78 million $ 1.6 million
Jul 5, 9 AM $ 67.8
-0.88%
$ 55.67 million $ 1.52 million
Jul 5, 8 AM $ 68.4
+0.11%
$ 56.16 million $ 1.53 million
Jul 5, 7 AM $ 68.33
+0.42%
$ 56.1 million $ 1.54 million
Jul 5, 6 AM $ 68.04
-0.01%
$ 55.86 million $ 1.52 million
Jul 5, 5 AM $ 68.04
-0.21%
$ 55.87 million $ 1.57 million
Jul 5, 4 AM $ 68.18
+0.55%
$ 55.98 million $ 1.58 million
Jul 5, 3 AM $ 67.81
+0.11%
$ 55.68 million $ 1.57 million
Jul 5, 2 AM $ 67.74
-0.20%
$ 55.62 million $ 1.58 million
Jul 5, 1 AM $ 67.88
+0.44%
$ 55.73 million $ 1.56 million
Jul 5, 12 AM $ 67.58
-0.02%
$ 55.49 million $ 1.55 million
Jul 4, 11 PM $ 67.59
+0.23%
$ 55.5 million $ 1.57 million
Jul 4, 10 PM $ 67.44
-0.10%
$ 55.37 million $ 1.54 million
Jul 4, 9 PM $ 67.51
+0.76%
$ 55.43 million $ 1.55 million
Jul 4, 8 PM $ 67
-0.18%
$ 55.01 million $ 1.56 million
Jul 4, 7 PM $ 67.12
-0.17%
$ 55.11 million $ 1.57 million
Jul 4, 6 PM $ 67.23
-0.06%
$ 55.2 million $ 1.55 million
Jul 4, 5 PM $ 67.27
+0.09%
$ 55.24 million $ 1.54 million
Jul 4, 4 PM $ 67.21
-0.22%
$ 55.19 million $ 1.55 million
Jul 4, 3 PM $ 67.36
+0.69%
$ 55.31 million $ 1.56 million
Jul 4, 2 PM $ 66.9
+0.38%
$ 54.93 million $ 1.58 million
Jul 4, 1 PM $ 66.64
+0.23%
$ 54.72 million $ 1.79 million
Jul 4, 12 PM $ 66.48
-0.68%
$ 54.59 million $ 1.78 million
Jul 4, 11 AM $ 66.94
-0.09%
$ 54.96 million $ 1.71 million
Jul 4, 10 AM $ 67
+0.03%
$ 55.01 million $ 1.78 million
Jul 4, 9 AM $ 66.98
-0.39%
$ 54.99 million $ 1.81 million
Jul 4, 8 AM $ 67.24
+0.11%
$ 55.21 million $ 1.83 million
Jul 4, 7 AM $ 67.17
-0.01%
$ 55.15 million $ 1.9 million
Jul 4, 6 AM $ 67.17
+0.01%
$ 55.15 million $ 1.94 million
Jul 4, 5 AM $ 67.16
-0.14%
$ 55.14 million $ 2 million