Circle tokenized stock (xStock) Historical Data

CRCLX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 5 PM $ 87.02
-0.35%
$ 49.77 million $ 2.11 billion
Apr 10, 4 PM $ 87.32
+0.14%
$ 49.94 million $ 2.12 billion
Apr 10, 3 PM $ 87.2
+0.01%
$ 49.87 million $ 2.08 billion
Apr 10, 2 PM $ 87.19
+1.54%
$ 49.87 million $ 2.2 billion
Apr 10, 1 PM $ 85.86
-0.01%
$ 49.11 million $ 1.65 billion
Apr 10, 12 PM $ 85.87
+0.23%
$ 49.11 million $ 1.67 billion
Apr 10, 11 AM $ 85.68
+0.10%
$ 49 million $ 1.61 billion
Apr 10, 10 AM $ 85.6
+0.05%
$ 48.96 million $ 1.6 billion
Apr 10, 9 AM $ 85.55
+0.23%
$ 48.93 million $ 1.55 billion
Apr 10, 8 AM $ 85.35
+0.01%
$ 48.82 million $ 1.61 billion
Apr 10, 7 AM $ 85.34
-0.18%
$ 48.81 million $ 1.59 billion
Apr 10, 6 AM $ 85.5
-0.06%
$ 48.9 million $ 1.66 billion
Apr 10, 5 AM $ 85.55
+0.02%
$ 48.93 million $ 1.64 billion
Apr 10, 4 AM $ 85.53
+0.05%
$ 48.92 million $ 1.86 billion
Apr 10, 3 AM $ 85.49
-0.01%
$ 48.9 million $ 1.92 billion
Apr 10, 2 AM $ 85.5
+0.05%
$ 48.9 million $ 1.88 billion
Apr 10, 1 AM $ 85.46
+0.11%
$ 48.88 million $ 1.86 billion
Apr 10, 12 AM $ 85.37
+0.80%
$ 48.82 million $ 1.79 billion
Apr 9, 11 PM $ 84.69
+0.25%
$ 48.44 million $ 1.59 billion
Apr 9, 10 PM $ 84.47
-0.40%
$ 48.31 million $ 1.48 billion
Apr 9, 9 PM $ 84.81
-0.11%
$ 48.51 million $ 1.5 billion
Apr 9, 8 PM $ 84.9
-0.46%
$ 48.56 million $ 1.55 billion
Apr 9, 7 PM $ 85.3
-1.02%
$ 48.78 million $ 1.59 billion
Apr 9, 6 PM $ 86.17
-2.02%
$ 49.29 million $ 1.69 billion
Apr 9, 5 PM $ 87.95
-1.24%
$ 50.3 million $ 1.72 billion
Apr 9, 4 PM $ 89.06
-0.64%
$ 50.94 million $ 1.76 billion
Apr 9, 3 PM $ 89.64
+0.08%
$ 51.27 million $ 1.8 billion
Apr 9, 2 PM $ 89.57
-1.87%
$ 51.23 million $ 1.67 billion
Apr 9, 1 PM $ 91.28
-2.23%
$ 52.2 million $ 1.7 billion
Apr 9, 12 PM $ 93.36
+0.02%
$ 53.39 million $ 1.52 billion
Apr 9, 11 AM $ 93.34
-0.15%
$ 53.38 million $ 1.51 billion
Apr 9, 10 AM $ 93.48
-0.12%
$ 53.46 million $ 1.65 billion
Apr 9, 9 AM $ 93.59
+0.01%
$ 53.53 million $ 1.58 billion
Apr 9, 8 AM $ 93.58
-0.03%
$ 53.52 million $ 1.76 billion
Apr 9, 7 AM $ 93.61
+0.39%
$ 53.54 million $ 1.99 billion
Apr 9, 6 AM $ 93.25
-0.04%
$ 53.33 million $ 1.95 billion
Apr 9, 5 AM $ 93.29
+0.20%
$ 53.35 million $ 2.23 billion
Apr 9, 4 AM $ 93.1
+0.14%
$ 53.25 million $ 2 billion
Apr 9, 3 AM $ 92.97
-0.13%
$ 53.17 million $ 1.97 billion
Apr 9, 2 AM $ 93.09
-0.11%
$ 53.24 million $ 1.96 billion
Apr 9, 1 AM $ 93.19
+0.05%
$ 53.3 million $ 2.12 billion
Apr 9, 12 AM $ 93.15
-0.34%
$ 53.27 million $ 2.11 billion
Apr 8, 11 PM $ 93.47
+0.04%
$ 53.46 million $ 2.2 billion
Apr 8, 10 PM $ 93.43
-0.13%
$ 53.44 million $ 2.19 billion
Apr 8, 9 PM $ 93.56
+0.20%
$ 53.51 million $ 2.18 billion
Apr 8, 8 PM $ 93.37
-0.01%
$ 53.4 million $ 2.12 billion
Apr 8, 7 PM $ 93.38
+0.02%
$ 53.41 million $ 2.09 billion
Apr 8, 6 PM $ 93.36
-0.52%
$ 53.4 million $ 2.09 billion
Apr 8, 5 PM $ 93.85
-0.46%
$ 53.67 million $ 2.11 billion
Apr 8, 4 PM $ 94.28
+0.21%
$ 53.92 million $ 2.18 billion