Circle tokenized stock (xStock) Historical Data

CRCLX Page 13
Download
Date Close Price change Market cap Trading volume
Jun 30, 4 AM $ 73.83
-0.05%
$ 60.62 million $ 1.32 billion
Jun 30, 3 AM $ 73.87
+0.08%
$ 60.65 million $ 1.3 billion
Jun 30, 2 AM $ 73.81
-0.05%
$ 60.6 million $ 1.29 billion
Jun 30, 1 AM $ 73.84
-0.06%
$ 60.63 million $ 1.28 billion
Jun 30, 12 AM $ 73.89
+0.53%
$ 60.67 million $ 1.28 billion
Jun 29, 11 PM $ 73.5
+0.09%
$ 60.35 million $ 1.25 billion
Jun 29, 10 PM $ 73.43
+0.37%
$ 60.29 million $ 1.23 billion
Jun 29, 9 PM $ 73.16
+0.01%
$ 60.07 million $ 1.12 billion
Jun 29, 8 PM $ 73.15
+0.48%
$ 60.06 million $ 1.17 billion
Jun 29, 7 PM $ 72.8
+0.58%
$ 59.77 million $ 1 billion
Jun 29, 6 PM $ 72.38
+0.00%
$ 59.43 million $ 816.92 million
Jun 29, 5 PM $ 72.38
+0.02%
$ 59.43 million $ 813.42 million
Jun 29, 4 PM $ 72.37
-0.47%
$ 59.42 million $ 776.38 million
Jun 29, 3 PM $ 72.71
-0.09%
$ 59.7 million $ 772.36 million
Jun 29, 2 PM $ 72.77
-0.36%
$ 59.75 million $ 723.15 million
Jun 29, 1 PM $ 73.03
-1.11%
$ 59.97 million $ 702.63 million
Jun 29, 12 PM $ 73.86
-0.06%
$ 60.64 million $ 430.62 million
Jun 29, 11 AM $ 73.9
-0.10%
$ 60.68 million $ 382.08 million
Jun 29, 10 AM $ 73.98
-0.02%
$ 60.74 million $ 353.26 million
Jun 29, 9 AM $ 73.99
+0.32%
$ 60.75 million $ 319.87 million
Jun 29, 8 AM $ 73.76
-0.10%
$ 60.56 million $ 270.22 million
Jun 29, 7 AM $ 73.83
-0.09%
$ 60.62 million $ 270.99 million
Jun 29, 6 AM $ 73.89
+0.13%
$ 60.67 million $ 310.67 million
Jun 29, 5 AM $ 73.8
-0.29%
$ 60.59 million $ 317.32 million
Jun 29, 4 AM $ 74.01
-0.22%
$ 60.77 million $ 1.54 million
Jun 29, 3 AM $ 74.17
+0.84%
$ 60.9 million $ 1.5 million
Jun 29, 2 AM $ 73.56
+0.23%
$ 60.4 million $ 370.14 million
Jun 29, 1 AM $ 73.39
+0.12%
$ 60.26 million $ 370.06 million
Jun 29, 12 AM $ 73.3
-1.28%
$ 60.19 million $ 370.04 million
Jun 28, 11 PM $ 74.25
+0.86%
$ 60.97 million $ 369.91 million
Jun 28, 10 PM $ 73.62
+0.00%
$ 60.45 million $ 369.9 million
Jun 28, 9 PM $ 73.62
-0.35%
$ 60.45 million $ 369.86 million
Jun 28, 8 PM $ 73.88
+0.19%
$ 60.66 million $ 527.03 million
Jun 28, 7 PM $ 73.74
-0.25%
$ 60.55 million $ 527.04 million
Jun 28, 6 PM $ 73.93
+0.12%
$ 60.7 million $ 527.05 million
Jun 28, 5 PM $ 73.83
+0.25%
$ 60.62 million $ 527.03 million
Jun 28, 4 PM $ 73.65
-0.02%
$ 60.47 million $ 527.05 million
Jun 28, 3 PM $ 73.65
+0.01%
$ 60.47 million $ 490.87 million
Jun 28, 2 PM $ 73.64
+0.02%
$ 60.47 million $ 490.2 million
Jun 28, 1 PM $ 73.63
+0.04%
$ 60.46 million $ 490.24 million
Jun 28, 12 PM $ 73.6
-0.02%
$ 60.43 million $ 470.78 million
Jun 28, 11 AM $ 73.62
+0.05%
$ 60.45 million $ 474.24 million
Jun 28, 10 AM $ 73.58
-0.09%
$ 60.41 million $ 481.65 million
Jun 28, 9 AM $ 73.65
-0.05%
$ 60.47 million $ 482.23 million
Jun 28, 8 AM $ 73.68
-0.12%
$ 60.5 million $ 460.12 million
Jun 28, 7 AM $ 73.77
-0.20%
$ 60.57 million $ 436.16 million
Jun 28, 6 AM $ 73.91
+0.01%
$ 60.69 million $ 428.34 million
Jun 28, 5 AM $ 73.91
-0.01%
$ 60.68 million $ 623.52 million
Jun 28, 4 AM $ 73.92
-0.01%
$ 60.69 million $ 620.95 million
Jun 28, 3 AM $ 73.92
+0.05%
$ 60.7 million $ 614.75 million