Circle tokenized stock (xStock) Historical Data

CRCLX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 PM $ 67.93
-2.56%
$ 55.77 million $ 12.33 million
Jul 22, 1 PM $ 69.71
+1.64%
$ 57.24 million $ 15.52 million
Jul 22, 12 PM $ 68.59
-0.56%
$ 56.32 million $ 19.89 million
Jul 22, 11 AM $ 68.97
-0.43%
$ 56.63 million $ 20.34 million
Jul 22, 10 AM $ 69.27
+0.56%
$ 56.88 million $ 20.49 million
Jul 22, 9 AM $ 68.88
-0.34%
$ 56.56 million $ 20.68 million
Jul 22, 8 AM $ 69.12
+0.28%
$ 56.75 million $ 16.05 million
Jul 22, 7 AM $ 68.93
-0.08%
$ 56.59 million $ 16 million
Jul 22, 6 AM $ 68.98
-0.39%
$ 56.64 million $ 20.33 million
Jul 22, 5 AM $ 69.25
-1.36%
$ 56.86 million $ 20.45 million
Jul 22, 4 AM $ 70.21
+0.47%
$ 57.65 million $ 20.35 million
Jul 22, 3 AM $ 69.88
-0.65%
$ 57.37 million $ 20.32 million
Jul 22, 2 AM $ 70.33
-0.25%
$ 57.75 million $ 20.31 million
Jul 22, 1 AM $ 70.51
-0.70%
$ 57.9 million $ 20.48 million
Jul 22, 12 AM $ 71.01
+0.26%
$ 58.3 million $ 20.42 million
Jul 21, 11 PM $ 70.83
+0.28%
$ 58.16 million $ 20.03 million
Jul 21, 10 PM $ 70.63
+0.00%
$ 57.99 million $ 20.16 million
Jul 21, 9 PM $ 70.63
-0.45%
$ 58 million $ 20.45 million
Jul 21, 8 PM $ 70.95
-0.05%
$ 58.26 million $ 20.63 million
Jul 21, 7 PM $ 70.99
+1.65%
$ 58.29 million $ 20.42 million
Jul 21, 6 PM $ 69.86
-0.70%
$ 57.36 million $ 19.78 million
Jul 21, 5 PM $ 70.35
-0.60%
$ 57.76 million $ 19.35 million
Jul 21, 4 PM $ 70.77
-0.51%
$ 58.11 million $ 19.16 million
Jul 21, 3 PM $ 71.14
+2.03%
$ 58.41 million $ 18.26 million
Jul 21, 2 PM $ 69.73
-0.49%
$ 57.25 million $ 17.49 million
Jul 21, 1 PM $ 70.07
+2.46%
$ 57.54 million $ 13.99 million
Jul 21, 12 PM $ 68.39
-0.02%
$ 56.16 million $ 5.74 million
Jul 21, 11 AM $ 68.4
-0.16%
$ 56.16 million $ 5.39 million
Jul 21, 10 AM $ 68.51
-0.03%
$ 56.25 million $ 5.26 million
Jul 21, 9 AM $ 68.53
+0.55%
$ 56.27 million $ 8.42 million
Jul 21, 8 AM $ 68.15
+0.75%
$ 55.96 million $ 8.29 million
Jul 21, 7 AM $ 67.65
+0.19%
$ 55.54 million $ 8.23 million
Jul 21, 6 AM $ 67.52
+0.80%
$ 55.44 million $ 8.18 million
Jul 21, 5 AM $ 66.98
+0.17%
$ 55 million $ 7.97 million
Jul 21, 4 AM $ 66.87
-0.25%
$ 54.91 million $ 8.02 million
Jul 21, 3 AM $ 67.04
+1.41%
$ 55.04 million $ 7.95 million
Jul 21, 2 AM $ 66.1
-0.42%
$ 54.28 million $ 7.81 million
Jul 21, 1 AM $ 66.38
-0.83%
$ 54.51 million $ 7.61 million
Jul 21, 12 AM $ 66.94
+0.72%
$ 54.96 million $ 7.69 million
Jul 20, 11 PM $ 66.46
-0.55%
$ 54.57 million $ 7.76 million
Jul 20, 10 PM $ 66.83
+0.23%
$ 54.87 million $ 7.63 million
Jul 20, 9 PM $ 66.68
+1.86%
$ 54.75 million $ 7.33 million
Jul 20, 8 PM $ 65.46
+0.17%
$ 53.74 million $ 6.91 million
Jul 20, 7 PM $ 65.36
-0.01%
$ 53.66 million $ 6.71 million
Jul 20, 6 PM $ 65.36
-1.76%
$ 53.67 million $ 6.43 million
Jul 20, 5 PM $ 66.53
+1.50%
$ 54.63 million $ 6.13 million
Jul 20, 4 PM $ 65.55
+0.76%
$ 53.82 million $ 5.79 million
Jul 20, 3 PM $ 65.05
+3.43%
$ 53.41 million $ 5.25 million
Jul 20, 2 PM $ 62.87
+2.06%
$ 51.62 million $ 1.95 million
Jul 20, 1 PM $ 61.6
+0.47%
$ 50.58 million $ 1.76 million