Circle tokenized stock (xStock) Historical Data

CRCLX Page 44
Download
Date Close Price change Market cap Trading volume
Apr 28, 1 AM $ 96.37
+0.00%
$ 55.12 million $ 1.03 billion
Apr 28, 12 AM $ 96.36
+0.12%
$ 55.11 million $ 1.04 billion
Apr 27, 11 PM $ 96.25
-0.07%
$ 55.05 million $ 1.15 billion
Apr 27, 10 PM $ 96.31
+0.14%
$ 55.09 million $ 1.11 billion
Apr 27, 9 PM $ 96.18
-0.13%
$ 55.01 million $ 1.1 billion
Apr 27, 8 PM $ 96.3
+0.13%
$ 55.08 million $ 1.05 billion
Apr 27, 7 PM $ 96.18
-0.44%
$ 55.01 million $ 1.1 billion
Apr 27, 6 PM $ 96.6
-0.17%
$ 55.25 million $ 1.15 billion
Apr 27, 5 PM $ 96.77
-0.08%
$ 55.34 million $ 1.16 billion
Apr 27, 4 PM $ 96.84
-1.04%
$ 55.39 million $ 1.19 billion
Apr 27, 3 PM $ 97.85
-0.11%
$ 55.97 million $ 1.24 billion
Apr 27, 2 PM $ 97.96
-0.92%
$ 56.03 million $ 1.08 billion
Apr 27, 1 PM $ 98.98
-1.15%
$ 56.61 million $ 1.12 billion
Apr 27, 12 PM $ 100.13
-0.01%
$ 57.27 million $ 1.15 billion
Apr 27, 11 AM $ 100.14
+0.00%
$ 57.28 million $ 1.14 billion
Apr 27, 10 AM $ 100.14
-0.10%
$ 57.27 million $ 1.14 billion
Apr 27, 9 AM $ 100.24
+0.11%
$ 57.33 million $ 1.17 billion
Apr 27, 8 AM $ 100.13
-0.01%
$ 57.27 million $ 1.11 billion
Apr 27, 7 AM $ 100.14
-0.10%
$ 57.27 million $ 1.16 billion
Apr 27, 6 AM $ 100.24
-0.20%
$ 57.33 million $ 1.17 billion
Apr 27, 5 AM $ 100.44
-0.12%
$ 57.45 million $ 1.09 billion
Apr 27, 4 AM $ 100.56
-0.14%
$ 57.52 million $ 1.1 billion
Apr 27, 3 AM $ 100.7
+0.12%
$ 57.6 million $ 1 billion
Apr 27, 2 AM $ 100.58
+0.07%
$ 57.52 million $ 917.12 million
Apr 27, 1 AM $ 100.5
+0.26%
$ 57.48 million $ 866.89 million
Apr 27, 12 AM $ 100.24
+0.05%
$ 57.33 million $ 854.13 million
Apr 26, 11 PM $ 100.19
+0.01%
$ 57.3 million $ 726.2 million
Apr 26, 10 PM $ 100.18
+0.11%
$ 57.3 million $ 773.48 million
Apr 26, 9 PM $ 100.07
-0.07%
$ 57.23 million $ 794.67 million
Apr 26, 8 PM $ 100.14
+0.01%
$ 57.28 million $ 928.76 million
Apr 26, 7 PM $ 100.13
+0.01%
$ 57.27 million $ 869.56 million
Apr 26, 6 PM $ 100.12
-0.11%
$ 57.26 million $ 934.3 million
Apr 26, 5 PM $ 100.23
-0.02%
$ 57.32 million $ 983.47 million
Apr 26, 4 PM $ 100.25
-0.04%
$ 57.34 million $ 999.57 million
Apr 26, 3 PM $ 100.29
-0.02%
$ 57.36 million $ 959.68 million
Apr 26, 2 PM $ 100.31
-0.03%
$ 57.37 million $ 967.39 million
Apr 26, 1 PM $ 100.34
-0.02%
$ 57.39 million $ 956.92 million
Apr 26, 12 PM $ 100.36
-0.13%
$ 57.4 million $ 943.73 million
Apr 26, 11 AM $ 100.49
-0.01%
$ 57.47 million $ 1.39 billion
Apr 26, 10 AM $ 100.5
+0.04%
$ 57.48 million $ 1.58 billion
Apr 26, 9 AM $ 100.46
-0.03%
$ 57.46 million $ 1.77 billion
Apr 26, 8 AM $ 100.49
+0.02%
$ 57.47 million $ 1.78 billion
Apr 26, 7 AM $ 100.47
+0.01%
$ 57.46 million $ 1.75 billion
Apr 26, 6 AM $ 100.46
+0.00%
$ 57.46 million $ 1.76 billion
Apr 26, 5 AM $ 100.46
-0.04%
$ 57.46 million $ 1.75 billion
Apr 26, 4 AM $ 100.5
+0.09%
$ 57.48 million $ 1.74 billion
Apr 26, 3 AM $ 100.41
-0.06%
$ 57.43 million $ 1.78 billion
Apr 26, 2 AM $ 100.47
+0.00%
$ 57.46 million $ 1.78 billion
Apr 26, 1 AM $ 100.47
+0.03%
$ 57.46 million $ 1.8 billion
Apr 26, 12 AM $ 100.44
-0.06%
$ 57.45 million $ 1.78 billion