Circle tokenized stock (xStock) Historical Data

CRCLX Page 28
Download
Date Close Price change Market cap Trading volume
May 30, 2 PM $ 111.52
+0.01%
$ 91.56 million $ 1.65 billion
May 30, 1 PM $ 111.5
-0.01%
$ 91.55 million $ 1.63 billion
May 30, 12 PM $ 111.51
+0.03%
$ 91.56 million $ 2.56 billion
May 30, 11 AM $ 111.48
+0.02%
$ 91.54 million $ 2.56 billion
May 30, 10 AM $ 111.46
-0.03%
$ 91.52 million $ 2.56 billion
May 30, 9 AM $ 111.49
+0.03%
$ 91.54 million $ 2.57 billion
May 30, 8 AM $ 111.46
-0.02%
$ 91.52 million $ 2.57 billion
May 30, 7 AM $ 111.48
+0.02%
$ 91.53 million $ 2.57 billion
May 30, 6 AM $ 111.46
-0.04%
$ 91.52 million $ 2.57 billion
May 30, 5 AM $ 111.5
+0.01%
$ 91.55 million $ 2.58 billion
May 30, 4 AM $ 111.49
-0.03%
$ 91.54 million $ 2.74 billion
May 30, 3 AM $ 111.52
+0.02%
$ 91.56 million $ 2.97 billion
May 30, 2 AM $ 111.5
+0.01%
$ 91.55 million $ 3.21 billion
May 30, 1 AM $ 111.48
+0.14%
$ 91.54 million $ 3.28 billion
May 30, 12 AM $ 111.33
-0.01%
$ 91.41 million $ 3.3 billion
May 29, 11 PM $ 111.34
+0.08%
$ 91.42 million $ 3.31 billion
May 29, 10 PM $ 111.26
-0.01%
$ 91.35 million $ 3.3 billion
May 29, 9 PM $ 111.26
-0.02%
$ 91.35 million $ 3.44 billion
May 29, 8 PM $ 111.28
+0.02%
$ 91.37 million $ 3.53 billion
May 29, 7 PM $ 111.27
+1.67%
$ 91.36 million $ 3.68 billion
May 29, 6 PM $ 109.43
-0.01%
$ 89.85 million $ 2.97 billion
May 29, 5 PM $ 109.45
-1.50%
$ 89.87 million $ 2.96 billion
May 29, 4 PM $ 111.11
-0.18%
$ 91.23 million $ 3.01 billion
May 29, 3 PM $ 111.31
+1.19%
$ 91.4 million $ 3.02 billion
May 29, 2 PM $ 110
-0.50%
$ 90.32 million $ 3.19 billion
May 29, 1 PM $ 110.56
+1.33%
$ 90.78 million $ 4.66 billion
May 29, 12 PM $ 109.11
-0.04%
$ 89.59 million $ 3.7 billion
May 29, 11 AM $ 109.15
-0.43%
$ 89.62 million $ 3.7 billion
May 29, 10 AM $ 109.62
-0.10%
$ 90.01 million $ 3.7 billion
May 29, 9 AM $ 109.73
-0.03%
$ 90.09 million $ 3.7 billion
May 29, 8 AM $ 109.76
+0.35%
$ 90.12 million $ 3.76 billion
May 29, 7 AM $ 109.38
+0.13%
$ 89.81 million $ 3.85 billion
May 29, 6 AM $ 109.24
-0.09%
$ 89.69 million $ 3.94 billion
May 29, 5 AM $ 109.33
+0.73%
$ 89.77 million $ 3.94 billion
May 29, 4 AM $ 108.54
+0.70%
$ 89.12 million $ 3.74 billion
May 29, 3 AM $ 107.79
-0.15%
$ 88.5 million $ 3.48 billion
May 29, 2 AM $ 107.95
-0.85%
$ 88.63 million $ 3.27 billion
May 29, 1 AM $ 108.87
+0.00%
$ 89.39 million $ 3.81 billion
May 29, 12 AM $ 108.87
-0.03%
$ 89.4 million $ 3.79 billion
May 28, 11 PM $ 108.91
+0.09%
$ 89.42 million $ 3.78 billion
May 28, 10 PM $ 108.81
+0.19%
$ 89.34 million $ 3.77 billion
May 28, 9 PM $ 108.6
+0.20%
$ 89.17 million $ 3.6 billion
May 28, 8 PM $ 108.38
+0.20%
$ 88.99 million $ 3.56 billion
May 28, 7 PM $ 108.17
+0.47%
$ 88.82 million $ 3.35 billion
May 28, 6 PM $ 107.67
+0.09%
$ 88.4 million $ 3.19 billion
May 28, 5 PM $ 107.57
-0.42%
$ 88.32 million $ 3.18 billion
May 28, 4 PM $ 108.03
+0.09%
$ 88.7 million $ 3.19 billion
May 28, 3 PM $ 107.93
+1.73%
$ 88.62 million $ 3.18 billion
May 28, 2 PM $ 106.09
+3.36%
$ 87.11 million $ 2.48 billion
May 28, 1 PM $ 102.64
-1.01%
$ 84.27 million $ 1.38 billion