Circle tokenized stock (xStock) Historical Data

CRCLX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 AM $ 81.16
+0.09%
$ 66.64 million $ 944.08 million
Jun 21, 11 PM $ 81.08
-0.02%
$ 66.58 million $ 987.42 million
Jun 21, 10 PM $ 81.1
+0.05%
$ 66.59 million $ 1.02 billion
Jun 21, 9 PM $ 81.06
-0.06%
$ 66.56 million $ 1.05 billion
Jun 21, 8 PM $ 81.1
-0.08%
$ 66.59 million $ 1.05 billion
Jun 21, 7 PM $ 81.17
+0.03%
$ 66.65 million $ 1.05 billion
Jun 21, 6 PM $ 81.14
-0.16%
$ 66.63 million $ 1.09 billion
Jun 21, 5 PM $ 81.27
+0.26%
$ 66.73 million $ 1.07 billion
Jun 21, 4 PM $ 81.07
+0.01%
$ 66.56 million $ 1.02 billion
Jun 21, 3 PM $ 81.06
+0.04%
$ 66.55 million $ 1.08 billion
Jun 21, 2 PM $ 81.02
+0.02%
$ 66.53 million $ 1.11 billion
Jun 21, 1 PM $ 81.01
+0.01%
$ 66.51 million $ 1.15 billion
Jun 21, 12 PM $ 81
+0.21%
$ 66.5 million $ 1.09 billion
Jun 21, 11 AM $ 80.83
+0.09%
$ 66.37 million $ 1.08 billion
Jun 21, 10 AM $ 80.75
-0.01%
$ 66.31 million $ 1.1 billion
Jun 21, 9 AM $ 80.76
+0.08%
$ 66.31 million $ 1.06 billion
Jun 21, 8 AM $ 80.7
+0.02%
$ 66.26 million $ 1.1 billion
Jun 21, 7 AM $ 80.68
+0.06%
$ 66.24 million $ 1.09 billion
Jun 21, 6 AM $ 80.63
+0.08%
$ 66.2 million $ 1.03 billion
Jun 21, 5 AM $ 80.57
+0.07%
$ 66.15 million $ 1.09 billion
Jun 21, 4 AM $ 80.51
+0.24%
$ 66.11 million $ 1.1 billion
Jun 21, 3 AM $ 80.31
+0.64%
$ 65.94 million $ 1.05 billion
Jun 21, 2 AM $ 79.8
+0.00%
$ 65.52 million $ 852.64 million
Jun 21, 1 AM $ 79.8
-0.03%
$ 65.52 million $ 857.76 million
Jun 21, 12 AM $ 79.83
-0.06%
$ 65.55 million $ 888.96 million
Jun 20, 11 PM $ 79.87
+0.14%
$ 65.58 million $ 894.85 million
Jun 20, 10 PM $ 79.76
-0.07%
$ 65.49 million $ 858.54 million
Jun 20, 9 PM $ 79.82
+0.23%
$ 65.54 million $ 859.15 million
Jun 20, 8 PM $ 79.63
-0.05%
$ 65.38 million $ 880.8 million
Jun 20, 7 PM $ 79.68
+0.12%
$ 65.42 million $ 799.04 million
Jun 20, 6 PM $ 79.58
+0.12%
$ 65.34 million $ 764.12 million
Jun 20, 5 PM $ 79.49
-0.04%
$ 65.27 million $ 793.36 million
Jun 20, 4 PM $ 79.52
+0.06%
$ 65.29 million $ 855.89 million
Jun 20, 3 PM $ 79.47
+0.03%
$ 65.26 million $ 904.94 million
Jun 20, 2 PM $ 79.45
+0.08%
$ 65.24 million $ 1.02 billion
Jun 20, 1 PM $ 79.38
+0.03%
$ 65.18 million $ 989.97 million
Jun 20, 12 PM $ 79.36
+0.11%
$ 65.16 million $ 1.05 billion
Jun 20, 11 AM $ 79.27
+0.02%
$ 65.09 million $ 1.05 billion
Jun 20, 10 AM $ 79.26
+0.10%
$ 65.08 million $ 1.04 billion
Jun 20, 9 AM $ 79.18
+0.06%
$ 65.01 million $ 1.04 billion
Jun 20, 8 AM $ 79.13
-0.03%
$ 64.97 million $ 1.02 billion
Jun 20, 7 AM $ 79.15
+0.02%
$ 64.99 million $ 1.02 billion
Jun 20, 6 AM $ 79.14
+0.05%
$ 64.98 million $ 1.03 billion
Jun 20, 5 AM $ 79.1
+0.07%
$ 64.94 million $ 1.02 billion
Jun 20, 4 AM $ 79.04
+0.09%
$ 64.9 million $ 1.01 billion
Jun 20, 3 AM $ 78.97
+0.03%
$ 64.84 million $ 988.56 million
Jun 20, 2 AM $ 78.94
-0.05%
$ 64.82 million $ 1.05 billion
Jun 20, 1 AM $ 78.98
-0.02%
$ 64.85 million $ 1.05 billion
Jun 20, 12 AM $ 79
+0.03%
$ 64.86 million $ 1.03 billion
Jun 19, 11 PM $ 78.97
+0.03%
$ 64.84 million $ 982.97 million