Circle tokenized stock (xStock) Historical Data

CRCLX Page 14
Download
Date Close Price change Market cap Trading volume
Jun 28, 3 AM $ 73.92
+0.05%
$ 60.7 million $ 614.75 million
Jun 28, 2 AM $ 73.89
+0.18%
$ 60.67 million $ 613.75 million
Jun 28, 1 AM $ 73.76
-0.01%
$ 60.56 million $ 610.77 million
Jun 28, 12 AM $ 73.76
+0.00%
$ 60.57 million $ 610.5 million
Jun 27, 11 PM $ 73.76
+0.01%
$ 60.57 million $ 608.54 million
Jun 27, 10 PM $ 73.75
-0.02%
$ 60.56 million $ 636.02 million
Jun 27, 9 PM $ 73.77
+0.01%
$ 60.57 million $ 592.5 million
Jun 27, 8 PM $ 73.76
+0.04%
$ 60.56 million $ 580.44 million
Jun 27, 7 PM $ 73.73
-0.04%
$ 60.54 million $ 639.54 million
Jun 27, 6 PM $ 73.76
-0.07%
$ 60.56 million $ 617.49 million
Jun 27, 5 PM $ 73.81
+0.01%
$ 60.6 million $ 573.69 million
Jun 27, 4 PM $ 73.8
+0.22%
$ 60.6 million $ 564.76 million
Jun 27, 3 PM $ 73.64
-0.06%
$ 60.47 million $ 544.53 million
Jun 27, 2 PM $ 73.68
+0.16%
$ 60.5 million $ 546.31 million
Jun 27, 1 PM $ 73.57
+0.08%
$ 60.41 million $ 1.21 billion
Jun 27, 12 PM $ 73.51
+0.12%
$ 60.36 million $ 1.39 billion
Jun 27, 11 AM $ 73.42
+0.01%
$ 60.28 million $ 1.39 billion
Jun 27, 10 AM $ 73.41
-0.01%
$ 60.28 million $ 1.38 billion
Jun 27, 9 AM $ 73.42
-0.03%
$ 60.28 million $ 1.4 billion
Jun 27, 8 AM $ 73.44
+0.00%
$ 60.3 million $ 1.4 billion
Jun 27, 7 AM $ 73.45
+0.04%
$ 60.3 million $ 1.39 billion
Jun 27, 6 AM $ 73.42
-0.13%
$ 60.28 million $ 1.39 billion
Jun 27, 5 AM $ 73.52
+0.79%
$ 60.36 million $ 1.17 billion
Jun 27, 4 AM $ 72.94
+0.13%
$ 59.89 million $ 1.16 billion
Jun 27, 3 AM $ 72.85
+0.06%
$ 59.82 million $ 1.17 billion
Jun 27, 2 AM $ 72.81
+0.08%
$ 59.78 million $ 1.16 billion
Jun 27, 1 AM $ 72.75
+0.03%
$ 59.73 million $ 1.23 billion
Jun 27, 12 AM $ 72.73
+0.01%
$ 59.72 million $ 1.27 billion
Jun 26, 11 PM $ 72.72
+0.05%
$ 59.71 million $ 1.26 billion
Jun 26, 10 PM $ 72.68
+0.06%
$ 59.68 million $ 1.3 billion
Jun 26, 9 PM $ 72.64
+0.01%
$ 59.65 million $ 1.32 billion
Jun 26, 8 PM $ 72.64
+0.35%
$ 59.64 million $ 1.32 billion
Jun 26, 7 PM $ 72.38
+0.07%
$ 59.43 million $ 1.29 billion
Jun 26, 6 PM $ 72.34
+0.16%
$ 59.39 million $ 1.28 billion
Jun 26, 5 PM $ 72.22
+0.08%
$ 59.3 million $ 1.31 billion
Jun 26, 4 PM $ 72.16
+0.09%
$ 59.25 million $ 1.37 billion
Jun 26, 3 PM $ 72.1
-0.13%
$ 59.2 million $ 1.37 billion
Jun 26, 2 PM $ 72.19
+0.44%
$ 59.28 million $ 1.36 billion
Jun 26, 1 PM $ 71.87
+3.41%
$ 59.01 million $ 1.4 billion
Jun 26, 12 PM $ 69.5
-0.54%
$ 57.07 million $ 660.2 million
Jun 26, 11 AM $ 69.88
-0.18%
$ 57.38 million $ 666.61 million
Jun 26, 10 AM $ 70.01
-0.01%
$ 57.49 million $ 673.01 million
Jun 26, 9 AM $ 70.02
+0.03%
$ 57.49 million $ 680.34 million
Jun 26, 8 AM $ 70
-0.12%
$ 57.47 million $ 671.35 million
Jun 26, 7 AM $ 70.08
-0.02%
$ 57.54 million $ 670.71 million
Jun 26, 6 AM $ 70.09
+0.10%
$ 57.55 million $ 673.2 million
Jun 26, 5 AM $ 70.02
-0.05%
$ 57.49 million $ 667.17 million
Jun 26, 4 AM $ 70.04
+0.00%
$ 57.5 million $ 724.39 million
Jun 26, 3 AM $ 70.04
+0.07%
$ 57.51 million $ 724.34 million
Jun 26, 2 AM $ 69.99
-0.66%
$ 57.47 million $ 730.96 million