Circle tokenized stock (xStock) Historical Data

CRCLX Page 42
Download
Date Close Price change Market cap Trading volume
May 2, 3 AM $ 100.98
+0.08%
$ 57.75 million $ 4.64 billion
May 2, 2 AM $ 100.9
-0.04%
$ 57.71 million $ 4.69 billion
May 2, 1 AM $ 100.94
-0.03%
$ 57.73 million $ 4.71 billion
May 2, 12 AM $ 100.97
+0.07%
$ 57.75 million $ 4.73 billion
May 1, 11 PM $ 100.9
-0.04%
$ 57.71 million $ 4.76 billion
May 1, 10 PM $ 100.94
+0.06%
$ 57.73 million $ 4.75 billion
May 1, 9 PM $ 100.88
+0.06%
$ 57.7 million $ 4.77 billion
May 1, 8 PM $ 100.82
+2.38%
$ 57.66 million $ 4.87 billion
May 1, 7 PM $ 98.47
+1.08%
$ 56.32 million $ 3.55 billion
May 1, 6 PM $ 97.42
+0.08%
$ 55.72 million $ 3.01 billion
May 1, 5 PM $ 97.35
+0.31%
$ 55.68 million $ 3.06 billion
May 1, 4 PM $ 97.05
+0.05%
$ 55.51 million $ 2.88 billion
May 1, 3 PM $ 97.01
+0.14%
$ 55.48 million $ 2.87 billion
May 1, 2 PM $ 96.87
+2.42%
$ 55.4 million $ 2.71 billion
May 1, 1 PM $ 94.58
+1.66%
$ 54.1 million $ 1.52 billion
May 1, 12 PM $ 93.04
-0.01%
$ 53.21 million $ 738.01 million
May 1, 11 AM $ 93.04
+0.01%
$ 53.21 million $ 805.31 million
May 1, 10 AM $ 93.03
-0.13%
$ 53.21 million $ 801.87 million
May 1, 9 AM $ 93.15
-0.28%
$ 53.28 million $ 786.87 million
May 1, 8 AM $ 93.42
-0.03%
$ 53.43 million $ 797 million
May 1, 7 AM $ 93.44
-0.02%
$ 53.44 million $ 782.22 million
May 1, 6 AM $ 93.46
-0.08%
$ 53.45 million $ 796.01 million
May 1, 5 AM $ 93.54
+0.02%
$ 53.5 million $ 778.91 million
May 1, 4 AM $ 93.52
-0.15%
$ 53.49 million $ 799.97 million
May 1, 3 AM $ 93.66
+0.01%
$ 53.57 million $ 814.79 million
May 1, 2 AM $ 93.66
+0.02%
$ 53.57 million $ 775.57 million
May 1, 1 AM $ 93.63
+0.02%
$ 53.55 million $ 799.09 million
May 1, 12 AM $ 93.62
+0.06%
$ 53.54 million $ 780.25 million
Apr 30, 11 PM $ 93.56
-0.01%
$ 53.51 million $ 760.68 million
Apr 30, 10 PM $ 93.57
+0.00%
$ 53.52 million $ 784.41 million
Apr 30, 9 PM $ 93.57
-0.01%
$ 53.51 million $ 729.52 million
Apr 30, 8 PM $ 93.57
+0.07%
$ 53.52 million $ 755.66 million
Apr 30, 7 PM $ 93.51
-1.12%
$ 53.48 million $ 773.75 million
Apr 30, 6 PM $ 94.56
-0.14%
$ 54.09 million $ 1.22 billion
Apr 30, 5 PM $ 94.7
-0.13%
$ 54.16 million $ 1.84 billion
Apr 30, 4 PM $ 94.83
-0.79%
$ 54.23 million $ 2.2 billion
Apr 30, 3 PM $ 95.58
-0.22%
$ 54.67 million $ 2.48 billion
Apr 30, 2 PM $ 95.79
-0.23%
$ 54.79 million $ 2.54 billion
Apr 30, 1 PM $ 96.01
-2.21%
$ 54.91 million $ 2.54 billion
Apr 30, 12 PM $ 98.18
+0.32%
$ 56.16 million $ 2.59 billion
Apr 30, 11 AM $ 97.87
+0.07%
$ 55.98 million $ 2.89 billion
Apr 30, 10 AM $ 97.81
+0.02%
$ 55.94 million $ 2.99 billion
Apr 30, 9 AM $ 97.78
+0.02%
$ 55.93 million $ 3.01 billion
Apr 30, 8 AM $ 97.77
+0.02%
$ 55.92 million $ 2.99 billion
Apr 30, 7 AM $ 97.75
-0.04%
$ 55.91 million $ 2.98 billion
Apr 30, 6 AM $ 97.79
+0.03%
$ 55.93 million $ 2.98 billion
Apr 30, 5 AM $ 97.76
-0.05%
$ 55.91 million $ 3 billion
Apr 30, 4 AM $ 97.8
-0.03%
$ 55.94 million $ 2.99 billion
Apr 30, 3 AM $ 97.84
+0.00%
$ 55.96 million $ 2.96 billion
Apr 30, 2 AM $ 97.84
-0.03%
$ 55.96 million $ 3 billion