Circle tokenized stock (xStock) Historical Data

CRCLX Page 3
Download
Date Close Price change Market cap Trading volume
Jul 20, 1 PM $ 61.6
+0.47%
$ 50.58 million $ 1.76 million
Jul 20, 12 PM $ 61.32
-0.38%
$ 50.35 million $ 2.53 million
Jul 20, 11 AM $ 61.55
+1.09%
$ 50.54 million $ 2.46 million
Jul 20, 10 AM $ 60.89
-0.01%
$ 50 million $ 2.39 million
Jul 20, 9 AM $ 60.9
+0.71%
$ 50 million $ 2.42 million
Jul 20, 8 AM $ 60.46
-0.20%
$ 49.65 million $ 2.38 million
Jul 20, 7 AM $ 60.58
+0.63%
$ 49.74 million $ 2.27 million
Jul 20, 6 AM $ 60.2
-0.37%
$ 49.43 million $ 2.22 million
Jul 20, 5 AM $ 60.42
-0.81%
$ 49.61 million $ 2.23 million
Jul 20, 4 AM $ 60.92
-0.23%
$ 50.02 million $ 2.16 million
Jul 20, 3 AM $ 61.06
+0.23%
$ 50.13 million $ 2.18 million
Jul 20, 2 AM $ 60.92
+0.44%
$ 50.02 million $ 2.17 million
Jul 20, 1 AM $ 60.65
-0.48%
$ 49.8 million $ 2.19 million
Jul 20, 12 AM $ 60.94
-1.11%
$ 50.04 million $ 2.03 million
Jul 19, 11 PM $ 61.63
+0.06%
$ 50.6 million $ 1.86 million
Jul 19, 10 PM $ 61.59
+0.61%
$ 50.57 million $ 1.79 million
Jul 19, 9 PM $ 61.21
+0.15%
$ 50.26 million $ 1.73 million
Jul 19, 8 PM $ 61.12
+0.04%
$ 50.18 million $ 1.72 million
Jul 19, 7 PM $ 61.1
-0.09%
$ 50.17 million $ 1.74 million
Jul 19, 6 PM $ 61.15
+0.04%
$ 50.21 million $ 1.75 million
Jul 19, 5 PM $ 61.13
+0.23%
$ 50.19 million $ 1.73 million
Jul 19, 4 PM $ 60.98
+0.02%
$ 50.07 million $ 1.7 million
Jul 19, 3 PM $ 60.97
-0.49%
$ 50.06 million $ 1.68 million
Jul 19, 2 PM $ 61.27
+0.09%
$ 50.31 million $ 1.65 million
Jul 19, 1 PM $ 61.21
+0.71%
$ 50.26 million $ 1.64 million
Jul 19, 12 PM $ 60.78
+0.00%
$ 49.9 million $ 1.59 million
Jul 19, 11 AM $ 60.78
-0.01%
$ 49.91 million $ 1.6 million
Jul 19, 10 AM $ 60.78
+0.07%
$ 49.91 million $ 1.58 million
Jul 19, 9 AM $ 60.74
-0.26%
$ 49.87 million $ 1.55 million
Jul 19, 8 AM $ 60.89
-0.21%
$ 50 million $ 1.52 million
Jul 19, 7 AM $ 61.02
+0.10%
$ 50.11 million $ 1.51 million
Jul 19, 6 AM $ 60.96
-0.53%
$ 50.06 million $ 1.49 million
Jul 19, 5 AM $ 61.29
+0.44%
$ 50.32 million $ 1.38 million
Jul 19, 4 AM $ 61.02
+0.35%
$ 50.1 million $ 1.33 million
Jul 19, 3 AM $ 60.8
-0.97%
$ 49.92 million $ 1.26 million
Jul 19, 2 AM $ 61.4
+0.11%
$ 50.41 million $ 1.17 million
Jul 19, 1 AM $ 61.33
+0.06%
$ 50.35 million $ 1.13 million
Jul 19, 12 AM $ 61.29
+0.95%
$ 50.32 million $ 1.16 million
Jul 18, 11 PM $ 60.71
+0.03%
$ 49.85 million $ 1.09 million
Jul 18, 10 PM $ 60.69
+0.33%
$ 49.83 million $ 1.11 million
Jul 18, 9 PM $ 60.5
+0.13%
$ 49.67 million $ 1.11 million
Jul 18, 8 PM $ 60.42
-0.09%
$ 49.61 million $ 1.2 million
Jul 18, 7 PM $ 60.47
+0.07%
$ 49.65 million $ 1.39 million
Jul 18, 6 PM $ 60.43
-0.07%
$ 49.61 million $ 1.65 million
Jul 18, 5 PM $ 60.47
-0.20%
$ 49.65 million $ 1.93 million
Jul 18, 4 PM $ 60.59
-0.01%
$ 49.75 million $ 2.64 million
Jul 18, 3 PM $ 60.6
-0.01%
$ 49.76 million $ 3.37 million
Jul 18, 2 PM $ 60.6
-0.26%
$ 49.76 million $ 3.51 million
Jul 18, 1 PM $ 60.76
-0.09%
$ 49.89 million $ 4.39 million
Jul 18, 12 PM $ 60.81
+0.18%
$ 49.93 million $ 4.93 million