Circle tokenized stock (xStock) Historical Data

CRCLX Page 20
Download
Date Close Price change Market cap Trading volume
Jun 15, 10 PM $ 82.1
+0.02%
$ 67.41 million $ 2.54 billion
Jun 15, 9 PM $ 82.08
-0.03%
$ 67.4 million $ 2.52 billion
Jun 15, 8 PM $ 82.11
-0.06%
$ 67.42 million $ 2.6 billion
Jun 15, 7 PM $ 82.15
-0.44%
$ 67.45 million $ 2.61 billion
Jun 15, 6 PM $ 82.51
-0.89%
$ 67.75 million $ 2.63 billion
Jun 15, 5 PM $ 83.26
-0.54%
$ 68.36 million $ 2.64 billion
Jun 15, 4 PM $ 83.71
-0.38%
$ 68.73 million $ 2.66 billion
Jun 15, 3 PM $ 84.02
+0.03%
$ 68.99 million $ 2.63 billion
Jun 15, 2 PM $ 83.99
+0.53%
$ 68.97 million $ 2.66 billion
Jun 15, 1 PM $ 83.56
+3.15%
$ 68.61 million $ 2.28 billion
Jun 15, 12 PM $ 81
-0.06%
$ 66.51 million $ 1.14 billion
Jun 15, 11 AM $ 81.05
-0.15%
$ 66.55 million $ 1.18 billion
Jun 15, 10 AM $ 81.17
+0.10%
$ 66.65 million $ 1.22 billion
Jun 15, 9 AM $ 81.09
-0.06%
$ 66.58 million $ 1.34 billion
Jun 15, 8 AM $ 81.14
+0.03%
$ 66.62 million $ 1.35 billion
Jun 15, 7 AM $ 81.11
-0.01%
$ 66.6 million $ 1.35 billion
Jun 15, 6 AM $ 81.12
+0.59%
$ 66.61 million $ 1.35 billion
Jun 15, 5 AM $ 80.65
-0.06%
$ 66.22 million $ 1.06 billion
Jun 15, 4 AM $ 80.69
+0.04%
$ 66.26 million $ 1.05 billion
Jun 15, 3 AM $ 80.66
+0.19%
$ 66.23 million $ 997.92 million
Jun 15, 2 AM $ 80.51
+0.04%
$ 66.11 million $ 944.23 million
Jun 15, 1 AM $ 80.48
+0.02%
$ 66.08 million $ 955.99 million
Jun 15, 12 AM $ 80.46
+0.79%
$ 66.07 million $ 911.75 million
Jun 14, 11 PM $ 79.83
+0.22%
$ 65.55 million $ 675.18 million
Jun 14, 10 PM $ 79.66
-0.14%
$ 65.41 million $ 610.34 million
Jun 14, 9 PM $ 79.77
+0.26%
$ 65.5 million $ 545.22 million
Jun 14, 8 PM $ 79.56
-0.04%
$ 65.33 million $ 548.92 million
Jun 14, 7 PM $ 79.59
-0.03%
$ 65.35 million $ 605.28 million
Jun 14, 6 PM $ 79.61
+0.02%
$ 65.37 million $ 605.19 million
Jun 14, 5 PM $ 79.6
-0.02%
$ 65.36 million $ 605.41 million
Jun 14, 4 PM $ 79.61
-0.04%
$ 65.37 million $ 686.56 million
Jun 14, 3 PM $ 79.64
-0.05%
$ 65.39 million $ 796.38 million
Jun 14, 2 PM $ 79.68
-0.08%
$ 65.42 million $ 841.99 million
Jun 14, 1 PM $ 79.75
-0.11%
$ 65.48 million $ 824.48 million
Jun 14, 12 PM $ 79.83
-0.12%
$ 65.55 million $ 896.16 million
Jun 14, 11 AM $ 79.93
+0.13%
$ 65.63 million $ 793.67 million
Jun 14, 10 AM $ 79.83
-0.02%
$ 65.54 million $ 737.88 million
Jun 14, 9 AM $ 79.84
-0.06%
$ 65.56 million $ 621.13 million
Jun 14, 8 AM $ 79.9
-0.06%
$ 65.6 million $ 625.37 million
Jun 14, 7 AM $ 79.95
+0.04%
$ 65.64 million $ 626.97 million
Jun 14, 6 AM $ 79.92
-0.04%
$ 65.62 million $ 691.86 million
Jun 14, 5 AM $ 79.95
-0.05%
$ 65.64 million $ 693.43 million
Jun 14, 4 AM $ 79.99
-0.05%
$ 65.68 million $ 699.61 million
Jun 14, 3 AM $ 80.03
+0.02%
$ 65.71 million $ 700.41 million
Jun 14, 2 AM $ 80.01
+0.16%
$ 65.7 million $ 688.15 million
Jun 14, 1 AM $ 79.88
+0.03%
$ 65.59 million $ 651.81 million
Jun 14, 12 AM $ 79.86
+0.04%
$ 65.57 million $ 644.13 million
Jun 13, 11 PM $ 79.83
+0.02%
$ 65.55 million $ 604.21 million
Jun 13, 10 PM $ 79.81
-0.07%
$ 65.53 million $ 608.99 million
Jun 13, 9 PM $ 79.86
+0.07%
$ 65.57 million $ 621.47 million