Circle tokenized stock (xStock) Historical Data

CRCLX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 26, 2 AM $ 69.99
-0.66%
$ 57.47 million $ 730.96 million
Jun 26, 1 AM $ 70.45
+0.00%
$ 57.85 million $ 678.6 million
Jun 26, 12 AM $ 70.45
-0.05%
$ 57.85 million $ 638.75 million
Jun 25, 11 PM $ 70.49
-0.20%
$ 57.88 million $ 648.25 million
Jun 25, 10 PM $ 70.63
+0.00%
$ 57.99 million $ 587.19 million
Jun 25, 9 PM $ 70.63
-0.37%
$ 57.99 million $ 697.99 million
Jun 25, 8 PM $ 70.89
+0.04%
$ 58.21 million $ 683.01 million
Jun 25, 7 PM $ 70.87
-0.20%
$ 58.19 million $ 623.38 million
Jun 25, 6 PM $ 71.01
-0.70%
$ 58.31 million $ 623.3 million
Jun 25, 5 PM $ 71.51
+0.06%
$ 58.72 million $ 858.94 million
Jun 25, 4 PM $ 71.47
-0.01%
$ 58.68 million $ 792.81 million
Jun 25, 3 PM $ 71.47
+0.00%
$ 58.69 million $ 795.38 million
Jun 25, 2 PM $ 71.48
+1.07%
$ 58.69 million $ 801.82 million
Jun 25, 1 PM $ 70.72
-2.68%
$ 58.07 million $ 611.53 million
Jun 25, 12 PM $ 72.67
+0.01%
$ 59.67 million $ 620.66 million
Jun 25, 11 AM $ 72.66
+0.04%
$ 59.66 million $ 703.16 million
Jun 25, 10 AM $ 72.63
+0.03%
$ 59.64 million $ 693.99 million
Jun 25, 9 AM $ 72.61
+0.04%
$ 59.62 million $ 675.36 million
Jun 25, 8 AM $ 72.58
-0.02%
$ 59.59 million $ 672.69 million
Jun 25, 7 AM $ 72.59
+0.00%
$ 59.6 million $ 666.75 million
Jun 25, 6 AM $ 72.59
-0.01%
$ 59.61 million $ 661.85 million
Jun 25, 5 AM $ 72.6
+0.30%
$ 59.61 million $ 661 million
Jun 25, 4 AM $ 72.39
-0.05%
$ 59.43 million $ 582.22 million
Jun 25, 3 AM $ 72.42
+0.00%
$ 59.47 million $ 581.44 million
Jun 25, 2 AM $ 72.42
-0.03%
$ 59.46 million $ 574.11 million
Jun 25, 1 AM $ 72.44
-0.11%
$ 59.48 million $ 561.12 million
Jun 25, 12 AM $ 72.52
-0.06%
$ 59.55 million $ 553.96 million
Jun 24, 11 PM $ 72.57
+0.01%
$ 59.58 million $ 548.17 million
Jun 24, 10 PM $ 72.56
+0.58%
$ 59.58 million $ 540.06 million
Jun 24, 9 PM $ 72.14
-0.16%
$ 59.23 million $ 391.18 million
Jun 24, 8 PM $ 72.25
-0.21%
$ 59.32 million $ 391.75 million
Jun 24, 7 PM $ 72.41
-0.01%
$ 59.45 million $ 392.52 million
Jun 24, 6 PM $ 72.41
+0.97%
$ 59.46 million $ 392.66 million
Jun 24, 5 PM $ 71.72
-2.01%
$ 58.89 million $ 215.94 million
Jun 24, 4 PM $ 73.19
-0.62%
$ 60.1 million $ 117.4 million
Jun 24, 3 PM $ 73.65
-0.43%
$ 60.47 million $ 106.52 million
Jun 24, 2 PM $ 73.97
-1.19%
$ 60.74 million $ 97.67 million
Jun 24, 1 PM $ 74.86
-2.33%
$ 61.47 million $ 361.96 million
Jun 24, 12 PM $ 76.65
+0.03%
$ 62.94 million $ 439.33 million
Jun 24, 11 AM $ 76.62
-0.10%
$ 62.91 million $ 353.36 million
Jun 24, 10 AM $ 76.7
-0.18%
$ 62.98 million $ 374.93 million
Jun 24, 9 AM $ 76.83
-0.01%
$ 63.09 million $ 402.66 million
Jun 24, 8 AM $ 76.84
+0.01%
$ 63.09 million $ 407.62 million
Jun 24, 7 AM $ 76.83
-0.32%
$ 63.09 million $ 421.93 million
Jun 24, 6 AM $ 77.08
-0.47%
$ 63.29 million $ 427.51 million
Jun 24, 5 AM $ 77.44
-0.09%
$ 63.59 million $ 430.11 million
Jun 24, 4 AM $ 77.51
+0.04%
$ 63.65 million $ 464.94 million
Jun 24, 3 AM $ 77.49
+0.00%
$ 63.62 million $ 473.23 million
Jun 24, 2 AM $ 77.49
-0.17%
$ 63.62 million $ 475.26 million
Jun 24, 1 AM $ 77.62
+0.04%
$ 63.73 million $ 534.34 million