Circle tokenized stock (xStock) Historical Data

CRCLX Page 12
Download
Date Close Price change Market cap Trading volume
May 7, 11 PM $ 112.14
+0.01%
$ 64.14 million $ 1.36 billion
May 7, 10 PM $ 112.13
+0.00%
$ 64.13 million $ 1.37 billion
May 7, 9 PM $ 112.13
+0.26%
$ 64.13 million $ 1.35 billion
May 7, 8 PM $ 111.84
-0.04%
$ 63.96 million $ 1.2 billion
May 7, 7 PM $ 111.88
+0.17%
$ 63.99 million $ 1.33 billion
May 7, 6 PM $ 111.69
+0.35%
$ 63.88 million $ 1.72 billion
May 7, 5 PM $ 111.3
-0.30%
$ 63.66 million $ 1.65 billion
May 7, 4 PM $ 111.63
-1.89%
$ 63.85 million $ 1.78 billion
May 7, 3 PM $ 113.78
-0.71%
$ 65.08 million $ 2.23 billion
May 7, 2 PM $ 114.59
-1.73%
$ 65.54 million $ 2.11 billion
May 7, 1 PM $ 116.61
-1.71%
$ 66.69 million $ 2.79 billion
May 7, 12 PM $ 118.63
-0.30%
$ 67.85 million $ 2.96 billion
May 7, 11 AM $ 119
-0.08%
$ 68.06 million $ 2.97 billion
May 7, 10 AM $ 119.09
-0.37%
$ 68.11 million $ 2.95 billion
May 7, 9 AM $ 119.53
-0.49%
$ 68.36 million $ 3.45 billion
May 7, 8 AM $ 120.13
+0.09%
$ 68.7 million $ 3.65 billion
May 7, 7 AM $ 120.02
+0.47%
$ 68.65 million $ 3.69 billion
May 7, 6 AM $ 119.47
+0.09%
$ 68.33 million $ 3.51 billion
May 7, 5 AM $ 119.36
+0.09%
$ 68.27 million $ 3.49 billion
May 7, 4 AM $ 119.25
+0.04%
$ 68.21 million $ 3.49 billion
May 7, 3 AM $ 119.21
-0.01%
$ 68.18 million $ 3.46 billion
May 7, 2 AM $ 119.22
-0.06%
$ 68.18 million $ 3.48 billion
May 7, 1 AM $ 119.29
+0.02%
$ 68.22 million $ 3.49 billion
May 7, 12 AM $ 119.26
-0.06%
$ 68.21 million $ 3.49 billion
May 6, 11 PM $ 119.33
-0.02%
$ 68.25 million $ 3.46 billion
May 6, 10 PM $ 119.36
-0.07%
$ 68.26 million $ 3.42 billion
May 6, 9 PM $ 119.44
-0.13%
$ 68.31 million $ 3.44 billion
May 6, 8 PM $ 119.6
+0.55%
$ 68.4 million $ 3.49 billion
May 6, 7 PM $ 118.95
+0.95%
$ 68.03 million $ 3.3 billion
May 6, 6 PM $ 117.83
+0.12%
$ 67.39 million $ 2.84 billion
May 6, 5 PM $ 117.69
+0.32%
$ 67.31 million $ 2.69 billion
May 6, 4 PM $ 117.31
+1.00%
$ 67.1 million $ 2.53 billion
May 6, 3 PM $ 116.15
+0.14%
$ 66.43 million $ 2.07 billion
May 6, 2 PM $ 115.98
+0.56%
$ 66.33 million $ 2.11 billion
May 6, 1 PM $ 115.34
+0.46%
$ 65.97 million $ 1.93 billion
May 6, 12 PM $ 114.81
-1.09%
$ 65.66 million $ 1.82 billion
May 6, 11 AM $ 116.08
+0.17%
$ 66.39 million $ 1.81 billion
May 6, 10 AM $ 115.88
+1.07%
$ 66.27 million $ 1.81 billion
May 6, 9 AM $ 114.65
+0.10%
$ 65.58 million $ 1.32 billion
May 6, 8 AM $ 114.54
+0.57%
$ 65.51 million $ 1.24 billion
May 6, 7 AM $ 113.89
+0.00%
$ 65.14 million $ 1.06 billion
May 6, 6 AM $ 113.9
+0.02%
$ 65.14 million $ 1.03 billion
May 6, 5 AM $ 113.87
+0.02%
$ 65.13 million $ 1.01 billion
May 6, 4 AM $ 113.85
+0.00%
$ 65.11 million $ 996.85 million
May 6, 3 AM $ 113.84
+0.02%
$ 65.11 million $ 1.86 billion
May 6, 2 AM $ 113.82
-0.46%
$ 65.1 million $ 1.84 billion
May 6, 1 AM $ 114.35
-0.25%
$ 65.4 million $ 2.11 billion
May 6, 12 AM $ 114.64
-0.27%
$ 65.57 million $ 2.69 billion
May 5, 11 PM $ 114.94
-0.26%
$ 65.74 million $ 2.79 billion
May 5, 10 PM $ 115.24
-0.13%
$ 65.91 million $ 2.8 billion