Circle tokenized stock (xStock) Historical Data

CRCLX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 4 PM $ 94.28
+0.21%
$ 53.92 million $ 2.18 billion
Apr 8, 3 PM $ 94.09
-0.14%
$ 53.81 million $ 3.24 billion
Apr 8, 2 PM $ 94.22
-0.14%
$ 53.89 million $ 3.41 billion
Apr 8, 1 PM $ 94.35
-1.27%
$ 53.96 million $ 3.44 billion
Apr 8, 12 PM $ 95.56
+0.12%
$ 54.66 million $ 3.45 billion
Apr 8, 11 AM $ 95.45
+0.45%
$ 54.59 million $ 3.52 billion
Apr 8, 10 AM $ 95.02
+0.16%
$ 54.35 million $ 3.36 billion
Apr 8, 9 AM $ 94.9
+0.58%
$ 54.28 million $ 3.4 billion
Apr 8, 8 AM $ 94.35
+0.58%
$ 53.96 million $ 3.25 billion
Apr 8, 7 AM $ 93.86
+0.26%
$ 53.68 million $ 3.07 billion
Apr 8, 6 AM $ 93.61
+0.35%
$ 53.54 million $ 3.02 billion
Apr 8, 5 AM $ 93.28
+0.32%
$ 53.35 million $ 2.88 billion
Apr 8, 4 AM $ 92.98
+0.21%
$ 53.18 million $ 2.77 billion
Apr 8, 3 AM $ 92.79
+0.39%
$ 53.07 million $ 2.93 billion
Apr 8, 2 AM $ 92.46
+0.38%
$ 52.88 million $ 2.87 billion
Apr 8, 1 AM $ 92.14
+0.09%
$ 52.7 million $ 2.89 billion
Apr 8, 12 AM $ 92.07
-0.02%
$ 52.66 million $ 2.8 billion
Apr 7, 11 PM $ 92.09
-0.30%
$ 52.67 million $ 2.8 billion
Apr 7, 10 PM $ 92.37
-0.03%
$ 52.83 million $ 2.91 billion
Apr 7, 9 PM $ 92.4
+0.08%
$ 52.85 million $ 2.95 billion
Apr 7, 8 PM $ 92.32
-0.08%
$ 52.8 million $ 2.97 billion
Apr 7, 7 PM $ 92.39
+0.01%
$ 52.84 million $ 3.05 billion
Apr 7, 6 PM $ 92.38
-0.22%
$ 52.84 million $ 3 billion
Apr 7, 5 PM $ 92.59
+0.39%
$ 52.95 million $ 3.19 billion
Apr 7, 4 PM $ 92.23
+1.96%
$ 52.75 million $ 3.11 billion
Apr 7, 3 PM $ 90.45
+0.68%
$ 51.73 million $ 2.29 billion
Apr 7, 2 PM $ 89.84
-0.37%
$ 51.38 million $ 1.94 billion
Apr 7, 1 PM $ 90.18
-0.29%
$ 51.57 million $ 2.06 billion
Apr 7, 12 PM $ 90.44
+0.08%
$ 51.73 million $ 2.36 billion
Apr 7, 11 AM $ 90.37
+0.00%
$ 51.69 million $ 2.38 billion
Apr 7, 10 AM $ 90.37
-0.30%
$ 51.69 million $ 2.38 billion
Apr 7, 9 AM $ 90.64
+0.05%
$ 51.84 million $ 2.35 billion
Apr 7, 8 AM $ 90.6
+0.16%
$ 51.82 million $ 2.45 billion
Apr 7, 7 AM $ 90.46
-0.09%
$ 51.73 million $ 2.41 billion
Apr 7, 6 AM $ 90.53
-0.05%
$ 51.78 million $ 2.35 billion
Apr 7, 5 AM $ 90.58
-0.09%
$ 51.8 million $ 2.39 billion
Apr 7, 4 AM $ 90.65
-0.09%
$ 51.85 million $ 2.38 billion
Apr 7, 3 AM $ 90.73
-0.02%
$ 51.89 million $ 2.2 billion
Apr 7, 2 AM $ 90.75
+0.01%
$ 51.9 million $ 2.23 billion
Apr 7, 1 AM $ 90.74
-0.07%
$ 51.9 million $ 2.1 billion
Apr 7, 12 AM $ 90.8
-0.13%
$ 51.93 million $ 2.15 billion
Apr 6, 11 PM $ 90.92
-0.04%
$ 52 million $ 2.18 billion
Apr 6, 10 PM $ 90.96
-0.25%
$ 52.02 million $ 2.1 billion
Apr 6, 9 PM $ 91.19
-0.24%
$ 52.15 million $ 2.08 billion
Apr 6, 8 PM $ 91.41
-0.03%
$ 52.28 million $ 2.04 billion
Apr 6, 7 PM $ 91.43
-0.04%
$ 52.29 million $ 2.05 billion
Apr 6, 6 PM $ 91.47
+0.05%
$ 52.31 million $ 2.05 billion
Apr 6, 5 PM $ 91.42
+0.05%
$ 52.29 million $ 1.89 billion
Apr 6, 4 PM $ 91.37
+0.12%
$ 52.26 million $ 1.91 billion
Apr 6, 3 PM $ 91.26
-0.26%
$ 52.2 million $ 1.73 billion