Circle tokenized stock (xStock) Historical Data

CRCLX Page 19
Download
Date Close Price change Market cap Trading volume
Jun 17, 11 PM $ 81.83
+0.19%
$ 67.19 million $ 1.87 billion
Jun 17, 10 PM $ 81.68
+0.54%
$ 67.06 million $ 1.87 billion
Jun 17, 9 PM $ 81.24
-1.69%
$ 66.7 million $ 1.87 billion
Jun 17, 8 PM $ 82.63
+0.00%
$ 67.85 million $ 1.87 billion
Jun 17, 7 PM $ 82.63
+0.02%
$ 67.85 million $ 1.87 billion
Jun 17, 6 PM $ 82.61
-0.51%
$ 67.83 million $ 1.87 billion
Jun 17, 5 PM $ 83.04
+2.61%
$ 68.18 million $ 1.3 billion
Jun 17, 4 PM $ 80.93
+0.00%
$ 66.45 million $ 1.3 billion
Jun 17, 3 PM $ 80.93
+0.64%
$ 66.45 million $ 1.3 billion
Jun 17, 2 PM $ 80.41
+0.97%
$ 66.03 million $ 1.14 billion
Jun 17, 1 PM $ 79.64
+0.07%
$ 65.39 million $ 856.95 million
Jun 17, 12 PM $ 79.58
-0.16%
$ 65.35 million $ 2.53 million
Jun 17, 11 AM $ 79.71
-0.36%
$ 65.45 million $ 1.08 billion
Jun 17, 10 AM $ 80
-0.12%
$ 65.69 million $ 1.08 billion
Jun 17, 9 AM $ 80.1
-0.05%
$ 65.77 million $ 1.08 billion
Jun 17, 8 AM $ 80.14
-0.54%
$ 65.8 million $ 1.08 billion
Jun 17, 7 AM $ 80.57
+0.00%
$ 66.16 million $ 1.08 billion
Jun 17, 6 AM $ 80.57
+0.07%
$ 66.16 million $ 1.08 billion
Jun 17, 5 AM $ 80.52
-0.02%
$ 66.11 million $ 1.02 billion
Jun 17, 4 AM $ 80.53
+0.00%
$ 66.12 million $ 1.04 billion
Jun 17, 3 AM $ 80.53
-0.21%
$ 66.12 million $ 1.03 billion
Jun 17, 2 AM $ 80.7
-0.73%
$ 66.26 million $ 1.07 billion
Jun 17, 1 AM $ 81.29
+0.00%
$ 66.75 million $ 1.04 billion
Jun 17, 12 AM $ 81.29
+0.02%
$ 66.75 million $ 1.04 billion
Jun 16, 11 PM $ 81.27
-0.10%
$ 66.73 million $ 1 billion
Jun 16, 10 PM $ 81.36
-0.15%
$ 66.8 million $ 906.51 million
Jun 16, 9 PM $ 81.48
+0.08%
$ 66.9 million $ 918.06 million
Jun 16, 8 PM $ 81.41
-0.04%
$ 66.85 million $ 865.91 million
Jun 16, 7 PM $ 81.45
-0.19%
$ 66.87 million $ 875.53 million
Jun 16, 6 PM $ 81.6
-0.04%
$ 67 million $ 833.24 million
Jun 16, 5 PM $ 81.63
+0.13%
$ 67.03 million $ 808.82 million
Jun 16, 4 PM $ 81.52
+0.36%
$ 66.94 million $ 759.37 million
Jun 16, 3 PM $ 81.23
+0.60%
$ 66.69 million $ 695.99 million
Jun 16, 2 PM $ 80.75
-1.49%
$ 66.3 million $ 676.02 million
Jun 16, 1 PM $ 81.96
-1.70%
$ 67.3 million $ 871.9 million
Jun 16, 12 PM $ 83.38
-0.13%
$ 68.46 million $ 2.02 billion
Jun 16, 11 AM $ 83.48
+0.15%
$ 68.55 million $ 2.03 billion
Jun 16, 10 AM $ 83.36
+0.04%
$ 68.45 million $ 2.04 billion
Jun 16, 9 AM $ 83.33
-0.37%
$ 68.42 million $ 2.04 billion
Jun 16, 8 AM $ 83.64
-1.50%
$ 68.68 million $ 2.02 billion
Jun 16, 7 AM $ 84.92
-1.21%
$ 69.72 million $ 2.01 billion
Jun 16, 6 AM $ 85.96
-2.05%
$ 70.58 million $ 2 billion
Jun 16, 5 AM $ 87.76
+0.23%
$ 72.06 million $ 2.3 billion
Jun 16, 4 AM $ 87.55
+5.60%
$ 71.89 million $ 2.29 billion
Jun 16, 3 AM $ 82.91
+1.38%
$ 68.08 million $ 2.16 billion
Jun 16, 2 AM $ 81.78
-0.09%
$ 67.15 million $ 2.14 billion
Jun 16, 1 AM $ 81.86
-0.01%
$ 67.21 million $ 2.16 billion
Jun 16, 12 AM $ 81.86
-0.09%
$ 67.22 million $ 2.2 billion
Jun 15, 11 PM $ 81.94
-0.19%
$ 67.28 million $ 2.54 billion
Jun 15, 10 PM $ 82.1
+0.02%
$ 67.41 million $ 2.54 billion