Circle tokenized stock (xStock) Historical Data

CRCLX Page 11
Download
Date Close Price change Market cap Trading volume
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
Jul 4, 4 AM $ 67.25
+0.08%
$ 55.22 million $ 1.99 million
Jul 4, 3 AM $ 67.2
+0.38%
$ 55.18 million $ 2.01 million
Jul 4, 2 AM $ 66.95
+0.22%
$ 54.97 million $ 2.02 million
Jul 4, 1 AM $ 66.8
-0.47%
$ 54.85 million $ 2.08 million
Jul 4, 12 AM $ 67.11
+0.41%
$ 55.11 million $ 2.18 million
Jul 3, 11 PM $ 66.84
+0.04%
$ 54.88 million $ 2.15 million
Jul 3, 10 PM $ 66.81
-0.12%
$ 54.86 million $ 2.19 million
Jul 3, 9 PM $ 66.89
-0.26%
$ 54.92 million $ 2.19 million
Jul 3, 8 PM $ 67.06
+0.05%
$ 55.06 million $ 2.18 million
Jul 3, 7 PM $ 67.07
-0.02%
$ 55.07 million $ 2.46 million
Jul 3, 6 PM $ 67.09
-0.18%
$ 55.08 million $ 2.8 million
Jul 3, 5 PM $ 67.2
+0.33%
$ 55.18 million $ 3.04 million
Jul 3, 4 PM $ 66.98
+0.34%
$ 55 million $ 3.37 million
Jul 3, 3 PM $ 66.76
-0.30%
$ 54.81 million $ 3.71 million
Jul 3, 2 PM $ 66.95
+0.29%
$ 54.97 million $ 3.46 million
Jul 3, 1 PM $ 66.76
+0.18%
$ 54.82 million $ 385.15 million
Jul 3, 12 PM $ 66.64
+0.51%
$ 54.72 million $ 532.08 million
Jul 3, 11 AM $ 66.31
-0.06%
$ 54.45 million $ 500.61 million
Jul 3, 10 AM $ 66.35
+0.10%
$ 54.48 million $ 509.8 million
Jul 3, 9 AM $ 66.28
+0.12%
$ 54.42 million $ 510.33 million
Jul 3, 8 AM $ 66.21
+0.16%
$ 54.36 million $ 569.86 million
Jul 3, 7 AM $ 66.1
+0.51%
$ 54.27 million $ 560.88 million
Jul 3, 6 AM $ 65.76
+0.44%
$ 54 million $ 525.28 million
Jul 3, 5 AM $ 65.48
+0.19%
$ 53.76 million $ 514.51 million
Jul 3, 4 AM $ 65.35
+0.13%
$ 53.66 million $ 508.04 million
Jul 3, 3 AM $ 65.4
+0.01%
$ 53.7 million $ 499.29 million
Jul 3, 2 AM $ 65.39
-0.14%
$ 53.69 million $ 513.42 million
Jul 3, 1 AM $ 65.48
-0.05%
$ 53.77 million $ 503.25 million
Jul 3, 12 AM $ 65.52
+0.02%
$ 53.79 million $ 501.4 million
Jul 2, 11 PM $ 65.5
+0.00%
$ 53.78 million $ 499.99 million
Jul 2, 10 PM $ 65.51
+0.06%
$ 53.79 million $ 493.8 million
Jul 2, 9 PM $ 65.47
-0.12%
$ 53.75 million $ 500.57 million
Jul 2, 8 PM $ 65.54
-0.27%
$ 53.82 million $ 500 million
Jul 2, 7 PM $ 65.72
-0.71%
$ 53.96 million $ 499.64 million
Jul 2, 6 PM $ 66.19
-0.04%
$ 54.35 million $ 504.27 million
Jul 2, 5 PM $ 66.22
-0.48%
$ 54.37 million $ 487.13 million
Jul 2, 4 PM $ 66.54
-0.60%
$ 54.64 million $ 498.22 million
Jul 2, 3 PM $ 66.94
-1.70%
$ 54.97 million $ 481.17 million
Jul 2, 2 PM $ 68.1
+1.04%
$ 55.92 million $ 651.39 million
Jul 2, 1 PM $ 67.41
+3.41%
$ 55.35 million $ 590.21 million
Jul 2, 12 PM $ 65.18
-0.08%
$ 53.52 million $ 456.6 million
Jul 2, 11 AM $ 65.23
+0.75%
$ 53.56 million $ 456.95 million
Jul 2, 10 AM $ 64.75
+0.96%
$ 53.16 million $ 442.57 million
Jul 2, 9 AM $ 64.13
+1.37%
$ 52.66 million $ 419.74 million
Jul 2, 8 AM $ 63.27
+0.47%
$ 51.95 million $ 355.38 million
Jul 2, 7 AM $ 62.97
+0.29%
$ 51.71 million $ 427.06 million
Jul 2, 6 AM $ 62.79
+0.53%
$ 51.56 million $ 424.91 million
Jul 2, 5 AM $ 62.46
+0.93%
$ 51.29 million $ 422.83 million