Circle tokenized stock (xStock) Historical Data

CRCLX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 11, 8 PM $ 81.49
-0.13%
$ 66.91 million $ 1.12 billion
Jun 11, 7 PM $ 81.6
-0.28%
$ 67 million $ 1.12 billion
Jun 11, 6 PM $ 81.83
-0.11%
$ 67.19 million $ 1.08 billion
Jun 11, 5 PM $ 81.92
+0.01%
$ 67.26 million $ 1.08 billion
Jun 11, 4 PM $ 81.91
+0.09%
$ 67.25 million $ 1.03 billion
Jun 11, 3 PM $ 81.84
+0.02%
$ 67.2 million $ 1.03 billion
Jun 11, 2 PM $ 81.82
+0.56%
$ 67.18 million $ 1.03 billion
Jun 11, 1 PM $ 81.37
+1.42%
$ 66.81 million $ 752.99 million
Jun 11, 12 PM $ 80.22
+0.16%
$ 65.87 million $ 1.14 billion
Jun 11, 11 AM $ 80.09
+0.03%
$ 65.76 million $ 1.01 billion
Jun 11, 10 AM $ 80.07
-0.03%
$ 65.74 million $ 1.01 billion
Jun 11, 9 AM $ 80.09
+0.09%
$ 65.76 million $ 1.01 billion
Jun 11, 8 AM $ 80.02
+0.10%
$ 65.7 million $ 1.01 billion
Jun 11, 7 AM $ 79.94
-0.15%
$ 65.64 million $ 1 billion
Jun 11, 6 AM $ 80.05
+0.08%
$ 65.73 million $ 1 billion
Jun 11, 5 AM $ 79.99
-0.04%
$ 65.68 million $ 1.01 billion
Jun 11, 4 AM $ 80.02
+0.01%
$ 65.7 million $ 1.01 billion
Jun 11, 3 AM $ 80.01
+0.11%
$ 65.69 million $ 1.02 billion
Jun 11, 2 AM $ 79.92
+0.35%
$ 65.62 million $ 1.02 billion
Jun 11, 1 AM $ 79.64
-0.28%
$ 65.39 million $ 1.03 billion
Jun 11, 12 AM $ 79.87
+0.01%
$ 65.58 million $ 1.03 billion
Jun 10, 11 PM $ 79.86
+2.18%
$ 65.58 million $ 1.03 billion
Jun 10, 10 PM $ 78.16
-3.12%
$ 64.18 million $ 1.06 billion
Jun 10, 9 PM $ 80.68
+0.00%
$ 66.24 million $ 1.06 billion
Jun 10, 8 PM $ 80.68
-0.82%
$ 66.24 million $ 1.06 billion
Jun 10, 7 PM $ 81.34
+0.45%
$ 66.79 million $ 1.09 billion
Jun 10, 6 PM $ 80.98
+0.00%
$ 66.49 million $ 1.14 billion
Jun 10, 5 PM $ 80.98
-0.05%
$ 66.49 million $ 1.14 billion
Jun 10, 4 PM $ 81.02
-1.57%
$ 66.52 million $ 1.97 billion
Jun 10, 3 PM $ 82.31
+1.32%
$ 67.58 million $ 1.97 billion
Jun 10, 2 PM $ 81.24
+0.00%
$ 66.71 million $ 1.97 billion
Jun 10, 1 PM $ 81.24
+2.75%
$ 66.71 million $ 1.97 billion
Jun 10, 12 PM $ 79.07
-0.10%
$ 64.92 million $ 1.59 billion
Jun 10, 11 AM $ 79.15
+0.18%
$ 64.99 million $ 1.6 billion
Jun 10, 10 AM $ 79.01
-3.56%
$ 64.87 million $ 1.85 billion
Jun 10, 9 AM $ 81.93
+0.00%
$ 67.27 million $ 1.85 billion
Jun 10, 8 AM $ 81.93
-0.05%
$ 67.27 million $ 1.85 billion
Jun 10, 7 AM $ 81.97
+0.04%
$ 67.3 million $ 1.97 billion
Jun 10, 6 AM $ 81.93
-0.19%
$ 67.27 million $ 1.96 billion
Jun 10, 5 AM $ 82.09
+0.01%
$ 67.4 million $ 2.07 billion
Jun 10, 4 AM $ 82.08
-0.08%
$ 67.4 million $ 2.53 billion
Jun 10, 3 AM $ 82.15
+0.06%
$ 67.45 million $ 2.6 billion
Jun 10, 2 AM $ 82.1
+0.00%
$ 67.41 million $ 2.67 billion
Jun 10, 1 AM $ 82.1
-0.02%
$ 67.41 million $ 2.67 billion
Jun 10, 12 AM $ 82.11
+0.00%
$ 67.42 million $ 2.74 billion
Jun 9, 11 PM $ 82.11
+0.02%
$ 67.42 million $ 2.79 billion
Jun 9, 10 PM $ 82.09
+0.06%
$ 67.4 million $ 2.8 billion
Jun 9, 9 PM $ 82.04
-0.26%
$ 67.36 million $ 2.8 billion
Jun 9, 8 PM $ 82.25
-0.02%
$ 67.54 million $ 2.82 billion
Jun 9, 7 PM $ 82.27
+0.08%
$ 67.55 million $ 2.81 billion