Circle tokenized stock (xStock) Historical Data

CRCLX Page 2
Download
Date Close Price change Market cap Trading volume
May 28, 11 AM $ 103.81
+0.11%
$ 85.23 million $ 1.53 billion
May 28, 10 AM $ 103.69
-0.15%
$ 85.14 million $ 1.54 billion
May 28, 9 AM $ 103.85
-0.06%
$ 85.27 million $ 1.55 billion
May 28, 8 AM $ 103.91
+0.11%
$ 85.32 million $ 1.5 billion
May 28, 7 AM $ 103.79
+0.25%
$ 85.22 million $ 1.52 billion
May 28, 6 AM $ 103.53
-0.04%
$ 85.01 million $ 1.44 billion
May 28, 5 AM $ 103.57
-0.25%
$ 85.04 million $ 1.44 billion
May 28, 4 AM $ 103.83
-0.01%
$ 85.25 million $ 1.45 billion
May 28, 3 AM $ 103.84
-1.16%
$ 85.26 million $ 1.46 billion
May 28, 2 AM $ 105.06
+0.71%
$ 86.27 million $ 1.47 billion
May 28, 1 AM $ 104.32
-0.06%
$ 85.66 million $ 891.01 million
May 28, 12 AM $ 104.39
+0.06%
$ 85.71 million $ 895.37 million
May 27, 11 PM $ 104.33
-0.02%
$ 65.22 million $ 901.03 million
May 27, 10 PM $ 104.35
-0.14%
$ 65.23 million $ 903.35 million
May 27, 9 PM $ 104.49
-0.27%
$ 65.32 million $ 910.38 million
May 27, 8 PM $ 104.78
-0.21%
$ 65.49 million $ 883.94 million
May 27, 7 PM $ 104.99
-0.82%
$ 65.63 million $ 879.9 million
May 27, 6 PM $ 105.86
+0.04%
$ 66.17 million $ 884.62 million
May 27, 5 PM $ 105.82
-0.05%
$ 66.14 million $ 883.98 million
May 27, 4 PM $ 105.87
-0.19%
$ 66.18 million $ 884.4 million
May 27, 3 PM $ 106.07
-0.03%
$ 66.3 million $ 890 million
May 27, 2 PM $ 106.1
+0.79%
$ 66.32 million $ 884.93 million
May 27, 1 PM $ 105.27
+0.18%
$ 65.8 million $ 434.02 million
May 27, 12 PM $ 105.08
+0.00%
$ 65.68 million $ 394.25 million
May 27, 11 AM $ 105.08
-0.14%
$ 65.68 million $ 381.12 million
May 27, 10 AM $ 105.23
+0.02%
$ 65.78 million $ 455.08 million
May 27, 9 AM $ 105.21
+0.02%
$ 65.76 million $ 447.96 million
May 27, 8 AM $ 105.18
+0.08%
$ 65.75 million $ 587.75 million
May 27, 7 AM $ 105.09
-0.05%
$ 65.69 million $ 521.88 million
May 27, 6 AM $ 105.14
+0.04%
$ 65.72 million $ 576.62 million
May 27, 5 AM $ 105.11
+0.01%
$ 65.7 million $ 634.55 million
May 27, 4 AM $ 105.09
-0.25%
$ 65.69 million $ 694.61 million
May 27, 3 AM $ 105.36
-0.42%
$ 65.86 million $ 717.57 million
May 27, 2 AM $ 105.8
-0.22%
$ 66.14 million $ 718.44 million
May 27, 1 AM $ 106.04
-0.22%
$ 66.28 million $ 822.71 million
May 27, 12 AM $ 106.27
-0.03%
$ 66.43 million $ 832.86 million
May 26, 11 PM $ 106.3
-0.03%
$ 66.45 million $ 870.55 million
May 26, 10 PM $ 106.33
-0.04%
$ 66.47 million $ 911.92 million
May 26, 9 PM $ 106.37
-0.16%
$ 66.49 million $ 908.41 million
May 26, 8 PM $ 106.54
-0.67%
$ 66.6 million $ 945.82 million
May 26, 7 PM $ 107.26
-0.24%
$ 67.05 million $ 1.01 billion
May 26, 6 PM $ 107.52
-0.53%
$ 67.21 million $ 994.65 million
May 26, 5 PM $ 108.09
-0.05%
$ 67.57 million $ 1.04 billion
May 26, 4 PM $ 108.14
-0.02%
$ 67.6 million $ 1.04 billion
May 26, 3 PM $ 108.17
-0.50%
$ 67.61 million $ 1.04 billion
May 26, 2 PM $ 108.71
-1.76%
$ 67.95 million $ 1.04 billion
May 26, 1 PM $ 110.65
-3.42%
$ 69.17 million $ 1.17 billion
May 26, 12 PM $ 114.57
-0.03%
$ 71.61 million $ 1.14 billion
May 26, 11 AM $ 114.61
-0.01%
$ 71.64 million $ 1.22 billion
May 26, 10 AM $ 114.62
+0.00%
$ 71.64 million $ 1.23 billion