Circle tokenized stock (xStock) Historical Data

CRCLX Page 46
Download
Date Close Price change Market cap Trading volume
Apr 23, 11 PM $ 101.67
-0.10%
$ 58.15 million $ 1.31 billion
Apr 23, 10 PM $ 101.77
+0.01%
$ 58.21 million $ 1.34 billion
Apr 23, 9 PM $ 101.76
+0.10%
$ 58.2 million $ 1.46 billion
Apr 23, 8 PM $ 101.66
-0.05%
$ 58.15 million $ 1.62 billion
Apr 23, 7 PM $ 101.71
-0.09%
$ 58.17 million $ 1.64 billion
Apr 23, 6 PM $ 101.81
-0.01%
$ 58.23 million $ 1.61 billion
Apr 23, 5 PM $ 101.82
-0.61%
$ 58.23 million $ 1.63 billion
Apr 23, 4 PM $ 102.45
+0.06%
$ 58.59 million $ 1.59 billion
Apr 23, 3 PM $ 102.39
-0.07%
$ 58.56 million $ 1.62 billion
Apr 23, 2 PM $ 102.46
-0.18%
$ 58.6 million $ 1.84 billion
Apr 23, 1 PM $ 102.65
-0.58%
$ 58.71 million $ 2.28 billion
Apr 23, 12 PM $ 103.25
-0.01%
$ 59.05 million $ 3.15 billion
Apr 23, 11 AM $ 103.26
-0.02%
$ 59.06 million $ 3.12 billion
Apr 23, 10 AM $ 103.28
+0.14%
$ 59.07 million $ 3.04 billion
Apr 23, 9 AM $ 103.14
+0.00%
$ 58.99 million $ 3.03 billion
Apr 23, 8 AM $ 103.14
-0.03%
$ 58.99 million $ 3.05 billion
Apr 23, 7 AM $ 103.17
+0.00%
$ 59.01 million $ 3.07 billion
Apr 23, 6 AM $ 103.17
-0.02%
$ 59 million $ 3.12 billion
Apr 23, 5 AM $ 103.18
-0.07%
$ 59.01 million $ 3.03 billion
Apr 23, 4 AM $ 103.26
+0.16%
$ 59.06 million $ 3.09 billion
Apr 23, 3 AM $ 103.1
-0.06%
$ 58.96 million $ 3.03 billion
Apr 23, 2 AM $ 103.16
-0.10%
$ 59 million $ 3.1 billion
Apr 23, 1 AM $ 103.27
-0.05%
$ 59.06 million $ 3.1 billion
Apr 23, 12 AM $ 103.32
-0.03%
$ 59.09 million $ 3 billion
Apr 22, 11 PM $ 103.35
-0.15%
$ 59.11 million $ 3.02 billion
Apr 22, 10 PM $ 103.5
+0.31%
$ 59.2 million $ 2.94 billion
Apr 22, 9 PM $ 103.18
+0.45%
$ 59.01 million $ 2.81 billion
Apr 22, 8 PM $ 102.72
-0.01%
$ 58.75 million $ 2.61 billion
Apr 22, 7 PM $ 102.73
-0.03%
$ 58.75 million $ 2.54 billion
Apr 22, 6 PM $ 102.76
-0.01%
$ 58.77 million $ 2.44 billion
Apr 22, 5 PM $ 102.77
+0.00%
$ 58.78 million $ 2.44 billion
Apr 22, 4 PM $ 102.77
-0.01%
$ 58.78 million $ 2.45 billion
Apr 22, 3 PM $ 102.78
+0.53%
$ 58.79 million $ 2.42 billion
Apr 22, 2 PM $ 102.24
+0.22%
$ 58.48 million $ 2.1 billion
Apr 22, 1 PM $ 102.01
+2.27%
$ 58.34 million $ 1.93 billion
Apr 22, 12 PM $ 99.75
-0.02%
$ 57.05 million $ 732.87 million
Apr 22, 11 AM $ 99.77
-0.01%
$ 57.06 million $ 897.55 million
Apr 22, 10 AM $ 99.78
-0.29%
$ 57.07 million $ 1.02 billion
Apr 22, 9 AM $ 100.07
+0.26%
$ 57.23 million $ 986.78 million
Apr 22, 8 AM $ 99.81
-0.06%
$ 57.08 million $ 1.02 billion
Apr 22, 7 AM $ 99.87
+0.69%
$ 57.12 million $ 988.8 million
Apr 22, 6 AM $ 99.18
+0.01%
$ 56.72 million $ 961.57 million
Apr 22, 5 AM $ 99.16
+0.35%
$ 56.72 million $ 1.04 billion
Apr 22, 4 AM $ 98.82
+1.02%
$ 56.52 million $ 956.54 million
Apr 22, 3 AM $ 97.82
+0.08%
$ 55.95 million $ 879.89 million
Apr 22, 2 AM $ 97.74
+0.17%
$ 55.9 million $ 948.44 million
Apr 22, 1 AM $ 97.58
+0.02%
$ 55.81 million $ 942.09 million
Apr 22, 12 AM $ 97.56
+0.03%
$ 55.8 million $ 945.33 million
Apr 21, 11 PM $ 97.52
+0.09%
$ 55.78 million $ 935.76 million
Apr 21, 10 PM $ 97.44
-0.03%
$ 55.73 million $ 930.23 million