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 4
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Apr 26, 2026 $100.19
-0.32%
$57.3 million $726.2 million
Apr 25, 2026 $100.51
+1.25%
$57.48 million $1.77 billion
Apr 24, 2026 $99.27
-2.36%
$56.78 million $1.7 billion
Apr 23, 2026 $101.67
-1.62%
$58.15 million $1.31 billion
Apr 22, 2026 $103.35
+5.97%
$59.11 million $3.02 billion
Apr 21, 2026 $97.52
-4.68%
$55.78 million $935.76 million
Apr 20, 2026 $102.31
+0.52%
$58.52 million $2.55 billion
Apr 19, 2026 $101.78
-0.04%
$58.21 million $1.5 billion
Apr 18, 2026 $101.82
+0.82%
$58.23 million $1.44 billion
Apr 17, 2026 $100.99
-0.74%
$57.76 million $2.3 billion
Apr 16, 2026 $101.75
+0.67%
$58.2 million $1.52 billion
Apr 15, 2026 $101.07
-2.31%
$57.81 million $1.75 billion
Apr 14, 2026 $103.47
+6.51%
$59.18 million $3.86 billion
Apr 13, 2026 $97.15
+12.14%
$55.56 million $5.34 billion
Apr 12, 2026 $86.63
-0.21%
$49.54 million $1.65 billion
Apr 11, 2026 $86.8
+0.19%
$49.65 million $1.27 billion
Apr 10, 2026 $86.64
+2.31%
$49.55 million $2.44 billion
Apr 9, 2026 $84.69
-9.40%
$48.44 million $1.59 billion
Apr 8, 2026 $93.47
+1.50%
$53.46 million $2.2 billion
Apr 7, 2026 $92.09
+1.28%
$52.67 million $2.8 billion
Apr 6, 2026 $90.92
+0.54%
$52 million $2.18 billion
Apr 5, 2026 $90.44
+0.04%
$51.73 million $1.35 billion
Apr 4, 2026 $90.4
-2.42%
$51.7 million $666.25 million
Apr 3, 2026 $92.64
+4.08%
$52.99 million $931.96 million
Apr 2, 2026 $89.01
-1.13%
$50.91 million $1.65 billion
Apr 1, 2026 $90.03
-5.08%
$51.49 million $974.22 million
Mar 31, 2026 $94.85
+2.27%
$54.25 million $2.93 billion
Mar 30, 2026 $92.75
-2.52%
$53.05 million $1.61 billion
Mar 29, 2026 $95.15
-0.10%
$54.42 million $1.04 billion
Mar 28, 2026 $95.24
+2.62%
$54.47 million $1.59 billion
Mar 27, 2026 $92.81
-7.66%
$53.08 million $1.09 billion
Mar 26, 2026 $100.51
-3.14%
$57.48 million $4.26 billion
Mar 25, 2026 $103.76
+2.64%
$59.34 million $11.91 million
Mar 24, 2026 $101.09
-18.94%
$57.82 million $1.05 billion
Mar 23, 2026 $124.71
-5.04%
$71.29 million $2.29 billion
Mar 22, 2026 $131.25
+1.26%
$75.11 million $1.6 billion
Mar 21, 2026 $129.62
+6.32%
$74.13 million $2.45 billion
Mar 20, 2026 $121.91
-1.66%
$69.73 million $2.62 billion
Mar 19, 2026 $123.97
-4.36%
$70.9 million $2.49 billion
Mar 18, 2026 $129.62
+1.82%
$74.14 million $2.43 billion
Mar 17, 2026 $127.3
+4.43%
$72.81 million $3.93 billion
Mar 16, 2026 $121.91
+4.42%
$69.72 million $3.72 billion
Mar 15, 2026 $116.75
+1.36%
$66.77 million $4.87 million
Mar 14, 2026 $115.18
+0.30%
$65.88 million $4.56 million
Mar 13, 2026 $114.84
+1.00%
$65.68 million $11.62 million
Mar 12, 2026 $113.69
-0.92%
$65.03 million $2.35 billion
Mar 11, 2026 $114.74
-3.17%
$65.63 million $1.5 billion
Mar 10, 2026 $118.5
+6.00%
$67.78 million $1.8 billion
Mar 9, 2026 $111.79
+10.07%
$63.94 million $5.23 billion
Mar 8, 2026 $101.56
-0.48%
$58.09 million $1.23 billion