Circle tokenized stock (xStock) Historical Data

CRCLX Page 4
Download
Date Close Price change Market cap Trading volume
Jul 18, 12 PM $ 60.81
+0.18%
$ 49.93 million $ 4.93 million
Jul 18, 11 AM $ 60.7
+0.11%
$ 49.84 million $ 5.42 million
Jul 18, 10 AM $ 60.63
-0.04%
$ 49.79 million $ 5.54 million
Jul 18, 9 AM $ 60.66
-0.10%
$ 49.81 million $ 5.91 million
Jul 18, 8 AM $ 60.72
-0.11%
$ 49.86 million $ 6.14 million
Jul 18, 7 AM $ 60.79
+0.10%
$ 49.91 million $ 6.28 million
Jul 18, 6 AM $ 60.73
+0.07%
$ 49.86 million $ 6.34 million
Jul 18, 5 AM $ 60.68
+0.13%
$ 49.83 million $ 6.51 million
Jul 18, 4 AM $ 60.61
-0.09%
$ 49.76 million $ 6.71 million
Jul 18, 3 AM $ 60.66
+0.14%
$ 49.81 million $ 6.86 million
Jul 18, 2 AM $ 60.58
+0.09%
$ 49.74 million $ 7.01 million
Jul 18, 1 AM $ 60.52
+0.41%
$ 49.69 million $ 7.38 million
Jul 18, 12 AM $ 60.28
-0.15%
$ 49.49 million $ 7.63 million
Jul 17, 11 PM $ 60.37
-0.31%
$ 49.57 million $ 7.71 million
Jul 17, 10 PM $ 60.56
+0.03%
$ 49.72 million $ 7.81 million
Jul 17, 9 PM $ 60.54
+0.05%
$ 49.71 million $ 7.89 million
Jul 17, 8 PM $ 60.51
-0.04%
$ 49.68 million $ 7.91 million
Jul 17, 7 PM $ 60.53
-0.66%
$ 49.7 million $ 7.82 million
Jul 17, 6 PM $ 60.93
-1.52%
$ 50.03 million $ 7.88 million
Jul 17, 5 PM $ 61.87
+0.47%
$ 50.8 million $ 7.38 million
Jul 17, 4 PM $ 61.59
+2.59%
$ 50.57 million $ 7.23 million
Jul 17, 3 PM $ 60.03
-0.03%
$ 49.29 million $ 6.99 million
Jul 17, 2 PM $ 60.05
-0.16%
$ 49.3 million $ 6.99 million
Jul 17, 1 PM $ 60.14
+1.22%
$ 49.38 million $ 7.01 million
Jul 17, 12 PM $ 59.42
-0.59%
$ 48.79 million $ 7.27 million
Jul 17, 11 AM $ 59.77
-0.58%
$ 49.08 million $ 7.36 million
Jul 17, 10 AM $ 60.12
-0.10%
$ 49.36 million $ 4.64 million
Jul 17, 9 AM $ 60.18
+1.46%
$ 49.41 million $ 4.35 million
Jul 17, 8 AM $ 59.31
-0.08%
$ 48.7 million $ 7.03 million
Jul 17, 7 AM $ 59.36
+0.03%
$ 48.74 million $ 7.3 million
Jul 17, 6 AM $ 59.34
+0.52%
$ 48.72 million $ 7.47 million
Jul 17, 5 AM $ 59.03
-1.28%
$ 48.47 million $ 7.47 million
Jul 17, 4 AM $ 59.8
-0.08%
$ 49.1 million $ 7.38 million
Jul 17, 3 AM $ 59.85
+0.49%
$ 49.14 million $ 7.28 million
Jul 17, 2 AM $ 59.56
-0.76%
$ 48.9 million $ 7.27 million
Jul 17, 1 AM $ 60.01
-1.49%
$ 49.27 million $ 6.93 million
Jul 17, 12 AM $ 60.92
+0.70%
$ 50.02 million $ 6.54 million
Jul 16, 11 PM $ 60.49
-0.65%
$ 49.67 million $ 6.57 million
Jul 16, 10 PM $ 60.89
-0.17%
$ 50 million $ 6.47 million
Jul 16, 9 PM $ 61
+0.17%
$ 50.08 million $ 6.42 million
Jul 16, 8 PM $ 60.89
+0.18%
$ 50 million $ 6.39 million
Jul 16, 7 PM $ 60.77
-1.57%
$ 49.9 million $ 6.69 million
Jul 16, 6 PM $ 61.74
+0.11%
$ 50.69 million $ 6.93 million
Jul 16, 5 PM $ 61.67
-1.43%
$ 50.64 million $ 7.2 million
Jul 16, 4 PM $ 62.57
+0.42%
$ 51.38 million $ 7.44 million
Jul 16, 3 PM $ 62.31
-0.71%
$ 51.16 million $ 8.35 million
Jul 16, 2 PM $ 62.75
+0.41%
$ 51.52 million $ 9.47 million
Jul 16, 1 PM $ 62.49
-2.17%
$ 51.31 million $ 11.1 million
Jul 16, 12 PM $ 63.88
-0.68%
$ 52.45 million $ 7.86 million
Jul 16, 11 AM $ 64.32
+0.02%
$ 52.81 million $ 7.61 million