Circle tokenized stock (xStock) Historical Data

CRCLX Page 24
Download
Date Close Price change Market cap Trading volume
Jun 7, 6 PM $ 80.58
+0.06%
$ 66.16 million $ 1.02 billion
Jun 7, 5 PM $ 80.53
+0.23%
$ 66.12 million $ 1.05 billion
Jun 7, 4 PM $ 80.34
+0.47%
$ 65.97 million $ 985.18 million
Jun 7, 3 PM $ 79.96
+0.02%
$ 65.66 million $ 814.89 million
Jun 7, 2 PM $ 79.95
+0.05%
$ 65.64 million $ 807.65 million
Jun 7, 1 PM $ 79.91
+0.02%
$ 65.61 million $ 786.09 million
Jun 7, 12 PM $ 79.89
+0.02%
$ 65.6 million $ 748.59 million
Jun 7, 11 AM $ 79.87
+0.06%
$ 65.58 million $ 699.2 million
Jun 7, 10 AM $ 79.82
-0.02%
$ 65.54 million $ 686.45 million
Jun 7, 9 AM $ 79.84
+0.03%
$ 65.56 million $ 646.25 million
Jun 7, 8 AM $ 79.82
+0.28%
$ 65.54 million $ 641.71 million
Jun 7, 7 AM $ 79.59
+0.12%
$ 65.35 million $ 570.86 million
Jun 7, 6 AM $ 79.5
+0.32%
$ 65.27 million $ 549.05 million
Jun 7, 5 AM $ 79.24
+0.15%
$ 65.07 million $ 524.48 million
Jun 7, 4 AM $ 79.13
-0.03%
$ 64.97 million $ 496.43 million
Jun 7, 3 AM $ 79.15
-0.01%
$ 64.99 million $ 670.24 million
Jun 7, 2 AM $ 79.16
-0.23%
$ 65 million $ 671.57 million
Jun 7, 1 AM $ 79.34
-0.08%
$ 65.15 million $ 564.73 million
Jun 7, 12 AM $ 79.41
-0.09%
$ 65.2 million $ 566.12 million
Jun 6, 11 PM $ 79.48
+0.09%
$ 65.26 million $ 528.53 million
Jun 6, 10 PM $ 79.4
-0.15%
$ 65.2 million $ 517.97 million
Jun 6, 9 PM $ 79.52
-0.02%
$ 65.29 million $ 494.74 million
Jun 6, 8 PM $ 79.53
-0.19%
$ 65.3 million $ 457.11 million
Jun 6, 7 PM $ 79.69
-0.05%
$ 65.43 million $ 410.05 million
Jun 6, 6 PM $ 79.73
+0.04%
$ 65.46 million $ 469.96 million
Jun 6, 5 PM $ 79.69
-0.01%
$ 65.44 million $ 420.76 million
Jun 6, 4 PM $ 79.7
+0.05%
$ 65.44 million $ 403.34 million
Jun 6, 3 PM $ 79.66
-0.31%
$ 65.41 million $ 385.62 million
Jun 6, 2 PM $ 79.91
+0.02%
$ 65.61 million $ 382.1 million
Jun 6, 1 PM $ 79.89
-0.11%
$ 65.6 million $ 418.08 million
Jun 6, 12 PM $ 79.98
+0.04%
$ 65.67 million $ 415.92 million
Jun 6, 11 AM $ 79.95
+0.03%
$ 65.65 million $ 411.59 million
Jun 6, 10 AM $ 79.93
-0.08%
$ 65.63 million $ 410.07 million
Jun 6, 9 AM $ 79.99
-0.03%
$ 65.68 million $ 403.8 million
Jun 6, 8 AM $ 80.01
-0.01%
$ 65.69 million $ 400.3 million
Jun 6, 7 AM $ 80.02
-0.23%
$ 65.7 million $ 400.05 million
Jun 6, 6 AM $ 80.2
-0.35%
$ 65.85 million $ 411.22 million
Jun 6, 5 AM $ 80.48
-0.39%
$ 66.08 million $ 1.02 billion
Jun 6, 4 AM $ 80.79
-0.88%
$ 66.33 million $ 1.02 billion
Jun 6, 3 AM $ 81.5
-0.17%
$ 66.92 million $ 833.15 million
Jun 6, 2 AM $ 81.64
+0.09%
$ 67.04 million $ 852.82 million
Jun 6, 1 AM $ 81.57
-0.03%
$ 66.98 million $ 922.41 million
Jun 6, 12 AM $ 81.59
-0.03%
$ 66.99 million $ 928.1 million
Jun 5, 11 PM $ 81.62
-0.23%
$ 67.02 million $ 932.98 million
Jun 5, 10 PM $ 81.81
+0.02%
$ 67.17 million $ 913.86 million
Jun 5, 9 PM $ 81.8
-0.27%
$ 67.16 million $ 906.53 million
Jun 5, 8 PM $ 82.02
+0.21%
$ 67.34 million $ 914.17 million
Jun 5, 7 PM $ 81.84
+0.30%
$ 67.2 million $ 918.56 million
Jun 5, 6 PM $ 81.6
-2.35%
$ 67 million $ 855.76 million
Jun 5, 5 PM $ 83.56
-0.26%
$ 68.61 million $ 879.99 million