Circle tokenized stock (xStock) Historical Data

CRCLX Page 26
Download
Date Close Price change Market cap Trading volume
Jun 3, 4 PM $ 97.25
-0.83%
$ 79.85 million $ 2.37 billion
Jun 3, 3 PM $ 98.06
-1.48%
$ 80.51 million $ 3.06 billion
Jun 3, 2 PM $ 99.53
-0.67%
$ 81.72 million $ 3.11 billion
Jun 3, 1 PM $ 100.2
-2.63%
$ 82.28 million $ 3.13 billion
Jun 3, 12 PM $ 102.91
-0.62%
$ 84.5 million $ 3.24 billion
Jun 3, 11 AM $ 103.56
-0.54%
$ 85.03 million $ 3.28 billion
Jun 3, 10 AM $ 104.12
-0.01%
$ 85.49 million $ 3.39 billion
Jun 3, 9 AM $ 104.13
-0.04%
$ 85.5 million $ 3.39 billion
Jun 3, 8 AM $ 104.17
-0.03%
$ 85.53 million $ 3.43 billion
Jun 3, 7 AM $ 104.2
-0.04%
$ 85.56 million $ 3.44 billion
Jun 3, 6 AM $ 104.25
+0.75%
$ 85.6 million $ 3.44 billion
Jun 3, 5 AM $ 103.48
+0.23%
$ 84.96 million $ 3.03 billion
Jun 3, 4 AM $ 103.24
-0.14%
$ 84.77 million $ 2.97 billion
Jun 3, 3 AM $ 103.39
+1.05%
$ 84.89 million $ 3.08 billion
Jun 3, 2 AM $ 102.32
-1.13%
$ 84.01 million $ 2.85 billion
Jun 3, 1 AM $ 103.48
+0.34%
$ 84.97 million $ 2.89 billion
Jun 3, 12 AM $ 103.13
-0.08%
$ 84.68 million $ 2.89 billion
Jun 2, 11 PM $ 103.21
-0.14%
$ 84.74 million $ 2.89 billion
Jun 2, 10 PM $ 103.36
-0.19%
$ 84.87 million $ 2.9 billion
Jun 2, 9 PM $ 103.55
-0.12%
$ 85.02 million $ 2.9 billion
Jun 2, 8 PM $ 103.68
+0.53%
$ 85.13 million $ 2.91 billion
Jun 2, 7 PM $ 103.14
-2.03%
$ 84.68 million $ 2.58 billion
Jun 2, 6 PM $ 105.27
-0.38%
$ 86.44 million $ 2.64 billion
Jun 2, 5 PM $ 105.68
+1.77%
$ 86.77 million $ 2.69 billion
Jun 2, 4 PM $ 103.84
+2.59%
$ 85.26 million $ 1.73 billion
Jun 2, 3 PM $ 101.22
-0.30%
$ 83.11 million $ 495.83 million
Jun 2, 2 PM $ 101.52
-1.79%
$ 83.36 million $ 702.45 million
Jun 2, 1 PM $ 103.38
-1.32%
$ 84.88 million $ 731.62 million
Jun 2, 12 PM $ 104.75
-0.15%
$ 86.01 million $ 713.51 million
Jun 2, 11 AM $ 104.91
-0.13%
$ 86.14 million $ 700.83 million
Jun 2, 10 AM $ 105.05
-0.31%
$ 86.26 million $ 601.19 million
Jun 2, 9 AM $ 105.38
-0.14%
$ 86.53 million $ 594.86 million
Jun 2, 8 AM $ 105.53
-0.14%
$ 86.64 million $ 647.97 million
Jun 2, 7 AM $ 105.67
-0.02%
$ 86.76 million $ 659.74 million
Jun 2, 6 AM $ 105.69
-0.45%
$ 86.78 million $ 735.63 million
Jun 2, 5 AM $ 106.17
-0.36%
$ 87.17 million $ 797.18 million
Jun 2, 4 AM $ 106.55
-0.01%
$ 87.49 million $ 837.4 million
Jun 2, 3 AM $ 106.57
+0.03%
$ 87.5 million $ 815.8 million
Jun 2, 2 AM $ 106.54
-0.29%
$ 87.48 million $ 815.59 million
Jun 2, 1 AM $ 106.84
-0.17%
$ 87.73 million $ 904.37 million
Jun 2, 12 AM $ 107.03
-0.05%
$ 87.88 million $ 907.72 million
Jun 1, 11 PM $ 107.08
-0.03%
$ 87.92 million $ 981.16 million
Jun 1, 10 PM $ 107.11
-0.03%
$ 87.95 million $ 1.04 billion
Jun 1, 9 PM $ 107.14
-0.03%
$ 87.97 million $ 1.03 billion
Jun 1, 8 PM $ 107.17
-0.28%
$ 88 million $ 1.08 billion
Jun 1, 7 PM $ 107.47
-0.18%
$ 88.24 million $ 1.16 billion
Jun 1, 6 PM $ 107.66
-1.12%
$ 88.4 million $ 1.21 billion
Jun 1, 5 PM $ 108.88
+0.00%
$ 89.4 million $ 1.24 billion
Jun 1, 4 PM $ 108.88
-0.34%
$ 89.4 million $ 1.39 billion
Jun 1, 3 PM $ 109.26
+0.45%
$ 89.71 million $ 1.4 billion