Circle tokenized stock (xStock) Historical Data

CRCLX Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 11 AM $ 105.83
-0.79%
$ 60.53 million $ 359.45 million
Mar 25, 10 AM $ 106.68
+0.05%
$ 61.01 million $ 359.35 million
Mar 25, 9 AM $ 106.63
+1.89%
$ 60.98 million $ 359.12 million
Mar 25, 8 AM $ 104.65
+1.09%
$ 59.85 million $ 320.41 million
Mar 25, 7 AM $ 103.52
+0.19%
$ 59.2 million $ 15.91 million
Mar 25, 6 AM $ 103.32
-0.60%
$ 59.09 million $ 15.95 million
Mar 25, 5 AM $ 103.94
+0.47%
$ 59.45 million $ 15.95 million
Mar 25, 4 AM $ 103.46
+0.78%
$ 59.17 million $ 15.92 million
Mar 25, 3 AM $ 102.64
-0.12%
$ 58.7 million $ 15.69 million
Mar 25, 2 AM $ 102.76
-0.50%
$ 58.77 million $ 15.63 million
Mar 25, 1 AM $ 103.27
-0.52%
$ 59.07 million $ 1.05 billion
Mar 25, 12 AM $ 103.79
+2.67%
$ 59.36 million $ 1.05 billion
Mar 24, 11 PM $ 101.09
+2.23%
$ 57.82 million $ 1.05 billion
Mar 24, 10 PM $ 98.88
-0.56%
$ 56.55 million $ 1.05 billion
Mar 24, 9 PM $ 99.43
-3.22%
$ 56.87 million $ 1.05 billion
Mar 24, 8 PM $ 102.75
-0.72%
$ 58.77 million $ 1.04 billion
Mar 24, 7 PM $ 103.49
-0.01%
$ 59.19 million $ 1.25 billion
Mar 24, 6 PM $ 103.5
+0.40%
$ 59.2 million $ 1.25 billion
Mar 24, 5 PM $ 103.09
-1.10%
$ 58.96 million $ 1.32 billion
Mar 24, 4 PM $ 104.24
-0.47%
$ 59.62 million $ 1.39 billion
Mar 24, 3 PM $ 104.72
+0.72%
$ 59.9 million $ 1.41 billion
Mar 24, 2 PM $ 103.97
-12.22%
$ 59.46 million $ 1.43 billion
Mar 24, 1 PM $ 118.44
-3.86%
$ 67.74 million $ 1.66 billion
Mar 24, 12 PM $ 123.19
-0.14%
$ 70.46 million $ 1.63 billion
Mar 24, 11 AM $ 123.37
+0.06%
$ 70.56 million $ 1.64 billion
Mar 24, 10 AM $ 123.3
+0.02%
$ 70.52 million $ 2.16 billion
Mar 24, 9 AM $ 123.27
+0.09%
$ 70.5 million $ 2.23 billion
Mar 24, 8 AM $ 123.16
+0.00%
$ 70.44 million $ 2.26 billion
Mar 24, 7 AM $ 123.16
-0.19%
$ 70.44 million $ 2.27 billion
Mar 24, 6 AM $ 123.39
-0.19%
$ 70.57 million $ 2.26 billion
Mar 24, 5 AM $ 123.63
-0.08%
$ 70.71 million $ 2.28 billion
Mar 24, 4 AM $ 123.73
-0.09%
$ 70.76 million $ 2.3 billion
Mar 24, 3 AM $ 123.84
-0.32%
$ 70.83 million $ 2.27 billion
Mar 24, 2 AM $ 124.23
-0.13%
$ 71.05 million $ 2.29 billion
Mar 24, 1 AM $ 124.39
-0.27%
$ 71.14 million $ 2.27 billion
Mar 24, 12 AM $ 124.72
+0.01%
$ 71.33 million $ 2.29 billion
Mar 23, 11 PM $ 124.71
+0.40%
$ 71.33 million $ 2.29 billion
Mar 23, 10 PM $ 124.21
-0.27%
$ 71.04 million $ 2.24 billion
Mar 23, 9 PM $ 124.55
-0.26%
$ 71.23 million $ 2.27 billion
Mar 23, 8 PM $ 124.88
+0.00%
$ 71.42 million $ 2.2 billion
Mar 23, 7 PM $ 124.88
+0.30%
$ 71.42 million $ 2.18 billion
Mar 23, 6 PM $ 124.51
-0.11%
$ 71.21 million $ 2.04 billion
Mar 23, 5 PM $ 124.65
-0.11%
$ 71.29 million $ 2.04 billion
Mar 23, 4 PM $ 124.79
-0.46%
$ 71.37 million $ 2.06 billion
Mar 23, 3 PM $ 125.37
-0.58%
$ 71.7 million $ 2.1 billion
Mar 23, 2 PM $ 126.09
-0.96%
$ 72.12 million $ 2.04 billion
Mar 23, 1 PM $ 127.31
-1.47%
$ 72.81 million $ 2.08 billion
Mar 23, 12 PM $ 129.21
-0.24%
$ 73.9 million $ 2.14 billion