Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Circle tokenized stock (xStock) Historical Data

CRCLX Page 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jul 5, 2026 $69.22
+2.41%
$56.33 million $2.21 million
Jul 4, 2026 $67.59
+1.12%
$55.52 million $1.57 million
Jul 3, 2026 $66.84
+2.04%
$54.89 million $2.15 million
Jul 2, 2026 $65.5
+6.06%
$53.79 million $499.99 million
Jul 1, 2026 $61.76
-0.58%
$50.71 million $399.86 million
Jun 30, 2026 $62.12
-15.48%
$51.01 million $138.8 million
Jun 29, 2026 $73.5
-1.01%
$60.35 million $1.25 billion
Jun 28, 2026 $74.25
+0.66%
$60.97 million $369.91 million
Jun 27, 2026 $73.76
+1.43%
$60.57 million $608.54 million
Jun 26, 2026 $72.72
+3.17%
$59.71 million $1.26 billion
Jun 25, 2026 $70.49
-2.87%
$57.88 million $648.25 million
Jun 24, 2026 $72.57
-6.48%
$59.58 million $548.17 million
Jun 23, 2026 $77.6
-3.47%
$63.71 million $673.13 million
Jun 22, 2026 $80.39
-0.86%
$66 million $1.25 billion
Jun 21, 2026 $81.08
+1.51%
$66.58 million $987.42 million
Jun 20, 2026 $79.87
+1.14%
$65.58 million $894.85 million
Jun 19, 2026 $78.97
-2.32%
$64.84 million $982.97 million
Jun 18, 2026 $80.85
-1.21%
$66.38 million $1.19 billion
Jun 17, 2026 $81.83
+0.69%
$67.19 million $1.87 billion
Jun 16, 2026 $81.27
-0.81%
$66.73 million $1 billion
Jun 15, 2026 $81.94
+2.64%
$67.28 million $2.54 billion
Jun 14, 2026 $79.83
+0.00%
$65.64 million $675.18 million
Jun 13, 2026 $79.83
-0.10%
$65.55 million $604.21 million
Jun 12, 2026 $79.91
-2.10%
$65.62 million $318.38 million
Jun 11, 2026 $81.63
+2.21%
$67.02 million $1.2 billion
Jun 10, 2026 $79.86
-2.74%
$65.58 million $1.03 billion
Jun 9, 2026 $82.11
-0.17%
$67.42 million $2.79 billion
Jun 8, 2026 $82.25
+2.01%
$67.53 million $1.78 billion
Jun 7, 2026 $80.63
+1.45%
$66.2 million $1.09 billion
Jun 6, 2026 $79.48
-2.62%
$65.26 million $528.53 million
Jun 5, 2026 $81.62
-10.66%
$67.02 million $932.98 million
Jun 4, 2026 $91.36
-2.55%
$75.02 million $2.38 billion
Jun 3, 2026 $93.75
-9.16%
$76.98 million $1.08 billion
Jun 2, 2026 $103.21
-3.61%
$84.74 million $2.89 billion
Jun 1, 2026 $107.08
-4.47%
$87.92 million $981.16 million
May 31, 2026 $112.09
+0.34%
$92.04 million $835.94 million
May 30, 2026 $111.71
+0.33%
$91.73 million $565.49 million
May 29, 2026 $111.34
+2.23%
$91.42 million $3.31 billion
May 28, 2026 $108.91
+4.39%
$89.42 million $3.78 billion
May 27, 2026 $104.33
-1.86%
$65.22 million $901.03 million
May 26, 2026 $106.3
-7.53%
$66.45 million $870.55 million
May 25, 2026 $114.97
+0.17%
$71.86 million $1.22 billion
May 24, 2026 $114.77
+0.06%
$71.74 million $789.17 million
May 23, 2026 $114.71
-0.92%
$71.7 million $1.32 billion
May 22, 2026 $115.78
+0.71%
$72.37 million $2.69 billion
May 21, 2026 $114.96
+3.26%
$65.75 million $2.63 billion
May 20, 2026 $111.33
-1.66%
$63.67 million $1.58 billion
May 19, 2026 $113.21
-0.29%
$64.75 million $3.02 billion
May 18, 2026 $113.54
+0.32%
$64.94 million $3.32 billion
May 17, 2026 $113.18
-0.74%
$64.73 million $938.15 million