Circle tokenized stock (xStock) Historical Data

CRCLX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 2, 5 AM $ 62.46
+0.93%
$ 51.29 million $ 422.83 million
Jul 2, 4 AM $ 61.89
+0.12%
$ 50.81 million $ 413.17 million
Jul 2, 3 AM $ 61.81
+0.42%
$ 50.75 million $ 410.85 million
Jul 2, 2 AM $ 61.56
-0.37%
$ 50.54 million $ 399.95 million
Jul 2, 1 AM $ 61.79
-0.02%
$ 50.73 million $ 400.51 million
Jul 2, 12 AM $ 61.8
+0.06%
$ 50.74 million $ 400.4 million
Jul 1, 11 PM $ 61.76
-0.64%
$ 50.71 million $ 399.86 million
Jul 1, 10 PM $ 62.16
+0.23%
$ 51.04 million $ 398.19 million
Jul 1, 9 PM $ 62.02
+0.74%
$ 50.92 million $ 397.78 million
Jul 1, 8 PM $ 61.56
-0.47%
$ 50.55 million $ 378.39 million
Jul 1, 7 PM $ 61.85
-0.60%
$ 50.79 million $ 375.14 million
Jul 1, 6 PM $ 62.23
-1.50%
$ 51.09 million $ 376.17 million
Jul 1, 5 PM $ 63.17
-1.33%
$ 51.87 million $ 381.16 million
Jul 1, 4 PM $ 64.02
+0.77%
$ 52.57 million $ 375.06 million
Jul 1, 3 PM $ 63.53
+3.39%
$ 52.17 million $ 362.58 million
Jul 1, 2 PM $ 61.45
-2.30%
$ 50.46 million $ 221.31 million
Jul 1, 1 PM $ 62.9
-0.68%
$ 51.65 million $ 187.92 million
Jul 1, 12 PM $ 63.33
-0.02%
$ 52 million $ 155.14 million
Jul 1, 11 AM $ 63.34
-0.03%
$ 52.01 million $ 162.37 million
Jul 1, 10 AM $ 63.36
-0.46%
$ 52.02 million $ 172.83 million
Jul 1, 9 AM $ 63.65
+0.05%
$ 52.26 million $ 173.05 million
Jul 1, 8 AM $ 63.61
+2.70%
$ 52.23 million $ 174.1 million
Jul 1, 7 AM $ 61.94
-0.41%
$ 50.86 million $ 102.08 million
Jul 1, 6 AM $ 62.2
-0.40%
$ 51.07 million $ 106.16 million
Jul 1, 5 AM $ 62.45
+0.12%
$ 51.28 million $ 101.91 million
Jul 1, 4 AM $ 62.38
-0.21%
$ 51.22 million $ 108.31 million
Jul 1, 3 AM $ 62.51
+0.34%
$ 51.32 million $ 116.12 million
Jul 1, 2 AM $ 62.3
+0.32%
$ 51.15 million $ 126.24 million
Jul 1, 1 AM $ 62.1
-0.07%
$ 50.99 million $ 130.43 million
Jul 1, 12 AM $ 62.14
+0.03%
$ 51.02 million $ 128.23 million
Jun 30, 11 PM $ 62.12
-0.03%
$ 51.01 million $ 138.8 million
Jun 30, 10 PM $ 62.14
+0.05%
$ 51.02 million $ 153.5 million
Jun 30, 9 PM $ 62.11
+0.41%
$ 51 million $ 234.37 million
Jun 30, 8 PM $ 61.86
-0.62%
$ 50.79 million $ 222.45 million
Jun 30, 7 PM $ 62.25
-1.20%
$ 51.11 million $ 357.93 million
Jun 30, 6 PM $ 63
-0.42%
$ 51.73 million $ 518.31 million
Jun 30, 5 PM $ 63.27
-0.80%
$ 51.95 million $ 521.61 million
Jun 30, 4 PM $ 63.78
-2.37%
$ 52.37 million $ 556.7 million
Jun 30, 3 PM $ 65.33
-0.88%
$ 53.64 million $ 607.15 million
Jun 30, 2 PM $ 65.9
-5.62%
$ 54.11 million $ 659.72 million
Jun 30, 1 PM $ 69.83
-5.35%
$ 57.33 million $ 755.53 million
Jun 30, 12 PM $ 73.77
-0.18%
$ 60.57 million $ 1.09 billion
Jun 30, 11 AM $ 73.91
-0.11%
$ 60.68 million $ 1.13 billion
Jun 30, 10 AM $ 73.99
+0.03%
$ 60.75 million $ 1.19 billion
Jun 30, 9 AM $ 73.97
+0.08%
$ 60.73 million $ 1.19 billion
Jun 30, 8 AM $ 73.91
-0.10%
$ 60.69 million $ 1.26 billion
Jun 30, 7 AM $ 73.98
+0.18%
$ 60.75 million $ 1.25 billion
Jun 30, 6 AM $ 73.85
-0.02%
$ 60.64 million $ 1.25 billion
Jun 30, 5 AM $ 73.87
+0.05%
$ 60.65 million $ 1.28 billion
Jun 30, 4 AM $ 73.83
-0.05%
$ 60.62 million $ 1.32 billion