Circle tokenized stock (xStock) Historical Data

CRCLX Page 16
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 AM $ 77.62
+0.04%
$ 63.73 million $ 534.34 million
Jun 24, 12 AM $ 77.58
-0.02%
$ 63.7 million $ 633.71 million
Jun 23, 11 PM $ 77.6
-0.02%
$ 63.71 million $ 673.13 million
Jun 23, 10 PM $ 77.61
+0.00%
$ 63.73 million $ 698.51 million
Jun 23, 9 PM $ 77.61
-0.07%
$ 63.73 million $ 764.2 million
Jun 23, 8 PM $ 77.67
-0.22%
$ 63.77 million $ 842.6 million
Jun 23, 7 PM $ 77.84
-0.79%
$ 63.91 million $ 846.75 million
Jun 23, 6 PM $ 78.46
+0.01%
$ 64.42 million $ 910.43 million
Jun 23, 5 PM $ 78.45
-0.16%
$ 64.42 million $ 913.08 million
Jun 23, 4 PM $ 78.58
-0.05%
$ 64.52 million $ 980.36 million
Jun 23, 3 PM $ 78.62
-0.22%
$ 64.56 million $ 995.32 million
Jun 23, 2 PM $ 78.8
+0.68%
$ 64.7 million $ 1 billion
Jun 23, 1 PM $ 78.27
+0.03%
$ 64.26 million $ 844.19 million
Jun 23, 12 PM $ 78.24
+0.05%
$ 64.24 million $ 1.22 billion
Jun 23, 11 AM $ 78.2
+0.00%
$ 64.21 million $ 1.21 billion
Jun 23, 10 AM $ 78.2
+0.04%
$ 64.21 million $ 1.19 billion
Jun 23, 9 AM $ 78.17
+0.02%
$ 64.18 million $ 1.23 billion
Jun 23, 8 AM $ 78.15
-0.14%
$ 64.17 million $ 1.25 billion
Jun 23, 7 AM $ 78.26
+0.06%
$ 64.26 million $ 1.25 billion
Jun 23, 6 AM $ 78.21
-1.53%
$ 64.22 million $ 1.29 billion
Jun 23, 5 AM $ 79.43
-0.30%
$ 65.22 million $ 1.34 billion
Jun 23, 4 AM $ 79.67
-0.22%
$ 65.42 million $ 1.39 billion
Jun 23, 3 AM $ 79.84
-0.21%
$ 65.56 million $ 1.38 billion
Jun 23, 2 AM $ 80.01
-0.14%
$ 65.7 million $ 1.39 billion
Jun 23, 1 AM $ 80.13
-0.38%
$ 65.79 million $ 1.39 billion
Jun 23, 12 AM $ 80.44
+0.06%
$ 66.04 million $ 1.29 billion
Jun 22, 11 PM $ 80.39
-0.39%
$ 66 million $ 1.25 billion
Jun 22, 10 PM $ 80.7
-1.93%
$ 66.26 million $ 1.29 billion
Jun 22, 9 PM $ 82.29
-1.64%
$ 67.56 million $ 1.29 billion
Jun 22, 8 PM $ 83.66
-0.79%
$ 68.69 million $ 1.24 billion
Jun 22, 7 PM $ 84.33
-0.61%
$ 69.24 million $ 1.32 billion
Jun 22, 6 PM $ 84.85
-0.70%
$ 69.67 million $ 1.27 billion
Jun 22, 5 PM $ 85.44
+0.11%
$ 70.15 million $ 1.3 billion
Jun 22, 4 PM $ 85.34
-0.49%
$ 70.07 million $ 1.34 billion
Jun 22, 3 PM $ 85.76
+0.14%
$ 70.42 million $ 1.34 billion
Jun 22, 2 PM $ 85.64
+2.16%
$ 70.32 million $ 1.37 billion
Jun 22, 1 PM $ 83.83
+2.80%
$ 68.83 million $ 1.18 billion
Jun 22, 12 PM $ 81.55
+0.57%
$ 66.96 million $ 809.87 million
Jun 22, 11 AM $ 81.08
+0.07%
$ 66.58 million $ 829.73 million
Jun 22, 10 AM $ 81.03
+0.04%
$ 66.53 million $ 829.22 million
Jun 22, 9 AM $ 81
-0.05%
$ 66.5 million $ 790.39 million
Jun 22, 8 AM $ 81.04
-0.06%
$ 66.54 million $ 768.4 million
Jun 22, 7 AM $ 81.09
-0.06%
$ 66.58 million $ 776.91 million
Jun 22, 6 AM $ 81.14
+0.05%
$ 66.62 million $ 761.3 million
Jun 22, 5 AM $ 81.09
+0.04%
$ 66.59 million $ 762.33 million
Jun 22, 4 AM $ 81.06
+0.02%
$ 66.56 million $ 683.86 million
Jun 22, 3 AM $ 81.05
-0.05%
$ 66.55 million $ 766.08 million
Jun 22, 2 AM $ 81.09
-0.16%
$ 66.58 million $ 908.8 million
Jun 22, 1 AM $ 81.22
+0.08%
$ 66.69 million $ 935.06 million
Jun 22, 12 AM $ 81.16
+0.09%
$ 66.64 million $ 944.08 million