Circle tokenized stock (xStock) Historical Data

CRCLX Page 27
Download
Date Close Price change Market cap Trading volume
Jun 1, 3 PM $ 109.26
+0.45%
$ 89.71 million $ 1.4 billion
Jun 1, 2 PM $ 108.77
-0.20%
$ 89.31 million $ 1.25 billion
Jun 1, 1 PM $ 109.02
-2.24%
$ 89.52 million $ 1.23 billion
Jun 1, 12 PM $ 111.52
-0.06%
$ 91.57 million $ 1.25 billion
Jun 1, 11 AM $ 111.59
-0.07%
$ 91.62 million $ 1.25 billion
Jun 1, 10 AM $ 111.67
-0.16%
$ 91.69 million $ 1.25 billion
Jun 1, 9 AM $ 111.85
+0.11%
$ 91.84 million $ 1.26 billion
Jun 1, 8 AM $ 111.73
-0.14%
$ 91.74 million $ 1.15 billion
Jun 1, 7 AM $ 111.89
-0.10%
$ 91.87 million $ 1.13 billion
Jun 1, 6 AM $ 112
-0.10%
$ 91.96 million $ 1.05 billion
Jun 1, 5 AM $ 112.12
+0.05%
$ 92.06 million $ 1.1 billion
Jun 1, 4 AM $ 112.07
-0.09%
$ 92.01 million $ 1.03 billion
Jun 1, 3 AM $ 112.17
+0.01%
$ 92.1 million $ 903.14 million
Jun 1, 2 AM $ 112.15
+0.01%
$ 92.09 million $ 828.82 million
Jun 1, 1 AM $ 112.14
-0.11%
$ 92.08 million $ 870.1 million
Jun 1, 12 AM $ 112.27
+0.16%
$ 92.18 million $ 813.92 million
May 31, 11 PM $ 112.09
+0.04%
$ 92.04 million $ 835.94 million
May 31, 10 PM $ 112.05
+0.03%
$ 92 million $ 836.44 million
May 31, 9 PM $ 112.02
-0.03%
$ 91.97 million $ 837.31 million
May 31, 8 PM $ 112.05
+0.08%
$ 92 million $ 840.47 million
May 31, 7 PM $ 111.96
+0.11%
$ 91.93 million $ 757.46 million
May 31, 6 PM $ 111.84
+0.01%
$ 91.83 million $ 787.83 million
May 31, 5 PM $ 111.83
+0.28%
$ 91.83 million $ 724.9 million
May 31, 4 PM $ 111.52
-0.01%
$ 91.57 million $ 565.42 million
May 31, 3 PM $ 111.53
-0.06%
$ 91.58 million $ 662.25 million
May 31, 2 PM $ 111.6
-0.34%
$ 91.63 million $ 700.76 million
May 31, 1 PM $ 111.98
-0.02%
$ 91.94 million $ 720.88 million
May 31, 12 PM $ 111.99
+0.01%
$ 91.96 million $ 725.59 million
May 31, 11 AM $ 111.98
+0.03%
$ 91.95 million $ 734.81 million
May 31, 10 AM $ 111.94
+0.04%
$ 91.92 million $ 748.81 million
May 31, 9 AM $ 111.9
+0.00%
$ 91.88 million $ 751.82 million
May 31, 8 AM $ 111.91
+0.01%
$ 91.88 million $ 755.03 million
May 31, 7 AM $ 111.89
-0.06%
$ 91.87 million $ 759.83 million
May 31, 6 AM $ 111.96
+0.00%
$ 91.93 million $ 762.48 million
May 31, 5 AM $ 111.96
-0.02%
$ 91.93 million $ 674.19 million
May 31, 4 AM $ 111.98
+0.06%
$ 91.94 million $ 674.56 million
May 31, 3 AM $ 111.91
-0.01%
$ 91.89 million $ 688.93 million
May 31, 2 AM $ 111.92
+0.07%
$ 91.9 million $ 699.9 million
May 31, 1 AM $ 111.84
+0.02%
$ 91.83 million $ 626.79 million
May 31, 12 AM $ 111.82
+0.10%
$ 91.82 million $ 625.97 million
May 30, 11 PM $ 111.71
+0.05%
$ 91.72 million $ 565.49 million
May 30, 10 PM $ 111.66
-0.07%
$ 91.68 million $ 514.25 million
May 30, 9 PM $ 111.74
+0.00%
$ 91.75 million $ 511.91 million
May 30, 8 PM $ 111.74
-0.09%
$ 91.74 million $ 456.31 million
May 30, 7 PM $ 111.84
+0.08%
$ 91.83 million $ 589.43 million
May 30, 6 PM $ 111.75
+0.12%
$ 91.76 million $ 1.27 billion
May 30, 5 PM $ 111.63
+0.07%
$ 91.65 million $ 1.28 billion
May 30, 4 PM $ 111.54
-0.01%
$ 91.59 million $ 1.28 billion
May 30, 3 PM $ 111.56
+0.04%
$ 91.6 million $ 1.17 billion
May 30, 2 PM $ 111.52
+0.01%
$ 91.56 million $ 1.65 billion