Circle tokenized stock (xStock) Historical Data

CRCLX Page 40
Download
Date Close Price change Market cap Trading volume
May 6, 4 AM $ 113.85
+0.00%
$ 65.11 million $ 996.85 million
May 6, 3 AM $ 113.84
+0.02%
$ 65.11 million $ 1.86 billion
May 6, 2 AM $ 113.82
-0.46%
$ 65.1 million $ 1.84 billion
May 6, 1 AM $ 114.35
-0.25%
$ 65.4 million $ 2.11 billion
May 6, 12 AM $ 114.64
-0.27%
$ 65.57 million $ 2.69 billion
May 5, 11 PM $ 114.94
-0.26%
$ 65.74 million $ 2.79 billion
May 5, 10 PM $ 115.24
-0.13%
$ 65.91 million $ 2.8 billion
May 5, 9 PM $ 115.4
+0.19%
$ 66 million $ 3.33 billion
May 5, 8 PM $ 115.18
+0.07%
$ 65.87 million $ 3.46 billion
May 5, 7 PM $ 115.1
+0.08%
$ 65.83 million $ 3.77 billion
May 5, 6 PM $ 115.01
-0.07%
$ 65.78 million $ 3.92 billion
May 5, 5 PM $ 115.09
-0.95%
$ 65.82 million $ 3.94 billion
May 5, 4 PM $ 116.19
-0.44%
$ 66.45 million $ 4.12 billion
May 5, 3 PM $ 116.7
+0.11%
$ 66.75 million $ 4.94 billion
May 5, 2 PM $ 116.57
+0.98%
$ 66.67 million $ 5.42 billion
May 5, 1 PM $ 115.44
-5.32%
$ 66.03 million $ 7.47 billion
May 5, 12 PM $ 121.93
-0.28%
$ 69.74 million $ 10.69 billion
May 5, 11 AM $ 122.28
-0.48%
$ 69.93 million $ 11.06 billion
May 5, 10 AM $ 122.86
-0.35%
$ 70.27 million $ 11.4 billion
May 5, 9 AM $ 123.29
-0.61%
$ 70.52 million $ 11.48 billion
May 5, 8 AM $ 124.05
-0.99%
$ 70.95 million $ 11.63 billion
May 5, 7 AM $ 125.3
-0.04%
$ 71.66 million $ 11.73 billion
May 5, 6 AM $ 125.34
-0.46%
$ 71.69 million $ 11.72 billion
May 5, 5 AM $ 125.92
-0.40%
$ 72.02 million $ 11.79 billion
May 5, 4 AM $ 126.43
+2.14%
$ 72.31 million $ 11.82 billion
May 5, 3 AM $ 123.78
+0.05%
$ 70.79 million $ 10.6 billion
May 5, 2 AM $ 123.72
+0.67%
$ 70.76 million $ 11.13 billion
May 5, 1 AM $ 122.9
+1.95%
$ 70.29 million $ 11.22 billion
May 5, 12 AM $ 120.55
+0.19%
$ 68.95 million $ 10.66 billion
May 4, 11 PM $ 120.32
+0.00%
$ 68.81 million $ 10.86 billion
May 4, 10 PM $ 120.32
+0.15%
$ 68.81 million $ 10.83 billion
May 4, 9 PM $ 120.14
+1.23%
$ 68.71 million $ 10.7 billion
May 4, 8 PM $ 118.68
+0.56%
$ 67.88 million $ 9.89 billion
May 4, 7 PM $ 118.02
+0.28%
$ 67.5 million $ 9.66 billion
May 4, 6 PM $ 117.69
+0.05%
$ 67.31 million $ 9.47 billion
May 4, 5 PM $ 117.64
+0.26%
$ 67.28 million $ 9.37 billion
May 4, 4 PM $ 117.33
+0.74%
$ 67.1 million $ 9.27 billion
May 4, 3 PM $ 116.47
+1.81%
$ 66.61 million $ 8.75 billion
May 4, 2 PM $ 114.4
+3.25%
$ 65.43 million $ 7.79 billion
May 4, 1 PM $ 110.8
+5.17%
$ 63.37 million $ 5.46 billion
May 4, 12 PM $ 105.35
+0.49%
$ 60.25 million $ 2.47 billion
May 4, 11 AM $ 104.84
+0.01%
$ 59.96 million $ 2.17 billion
May 4, 10 AM $ 104.83
+0.04%
$ 59.96 million $ 2.01 billion
May 4, 9 AM $ 104.8
+0.07%
$ 59.94 million $ 2.03 billion
May 4, 8 AM $ 104.73
-0.01%
$ 59.9 million $ 1.99 billion
May 4, 7 AM $ 104.73
+0.05%
$ 59.9 million $ 2.04 billion
May 4, 6 AM $ 104.68
+0.02%
$ 59.87 million $ 2.05 billion
May 4, 5 AM $ 104.66
-0.05%
$ 59.86 million $ 2.1 billion
May 4, 4 AM $ 104.71
-0.02%
$ 59.89 million $ 2.12 billion
May 4, 3 AM $ 104.73
+0.69%
$ 59.9 million $ 2.13 billion