Circle tokenized stock (xStock) Historical Data

CRCLX Page 47
Download
Date Close Price change Market cap Trading volume
Apr 21, 10 PM $ 97.44
-0.03%
$ 55.73 million $ 930.23 million
Apr 21, 9 PM $ 97.46
-0.03%
$ 55.74 million $ 929.41 million
Apr 21, 8 PM $ 97.49
+0.02%
$ 55.76 million $ 884.44 million
Apr 21, 7 PM $ 97.47
-1.57%
$ 55.75 million $ 944.97 million
Apr 21, 6 PM $ 99.02
-1.02%
$ 56.63 million $ 1.89 billion
Apr 21, 5 PM $ 100.05
-0.16%
$ 57.22 million $ 2.31 billion
Apr 21, 4 PM $ 100.21
+0.04%
$ 57.31 million $ 2.3 billion
Apr 21, 3 PM $ 100.17
-0.46%
$ 57.29 million $ 2.42 billion
Apr 21, 2 PM $ 100.63
-1.59%
$ 57.56 million $ 2.45 billion
Apr 21, 1 PM $ 102.26
-0.35%
$ 58.49 million $ 2.51 billion
Apr 21, 12 PM $ 102.61
-0.04%
$ 58.69 million $ 2.52 billion
Apr 21, 11 AM $ 102.66
+0.09%
$ 58.71 million $ 2.41 billion
Apr 21, 10 AM $ 102.57
+0.09%
$ 58.66 million $ 2.44 billion
Apr 21, 9 AM $ 102.48
+0.02%
$ 58.61 million $ 2.44 billion
Apr 21, 8 AM $ 102.46
-0.01%
$ 58.6 million $ 2.33 billion
Apr 21, 7 AM $ 102.47
+0.02%
$ 58.61 million $ 2.36 billion
Apr 21, 6 AM $ 102.45
+0.04%
$ 58.6 million $ 2.41 billion
Apr 21, 5 AM $ 102.41
+0.20%
$ 58.57 million $ 2.43 billion
Apr 21, 4 AM $ 102.2
-0.11%
$ 58.45 million $ 2.35 billion
Apr 21, 3 AM $ 102.31
-0.07%
$ 58.52 million $ 2.46 billion
Apr 21, 2 AM $ 102.38
+0.02%
$ 58.56 million $ 2.45 billion
Apr 21, 1 AM $ 102.36
+0.02%
$ 58.55 million $ 2.45 billion
Apr 21, 12 AM $ 102.34
+0.03%
$ 58.53 million $ 2.56 billion
Apr 20, 11 PM $ 102.31
-0.09%
$ 58.52 million $ 2.55 billion
Apr 20, 10 PM $ 102.4
-0.02%
$ 58.57 million $ 2.61 billion
Apr 20, 9 PM $ 102.42
-0.02%
$ 58.58 million $ 2.62 billion
Apr 20, 8 PM $ 102.44
+0.13%
$ 58.59 million $ 2.65 billion
Apr 20, 7 PM $ 102.31
+1.84%
$ 58.51 million $ 2.6 billion
Apr 20, 6 PM $ 100.46
+0.57%
$ 57.46 million $ 1.59 billion
Apr 20, 5 PM $ 99.89
+0.20%
$ 57.13 million $ 1.23 billion
Apr 20, 4 PM $ 99.69
-0.14%
$ 57.02 million $ 1.24 billion
Apr 20, 3 PM $ 99.83
-0.26%
$ 57.09 million $ 1.2 billion
Apr 20, 2 PM $ 100.09
-0.08%
$ 57.24 million $ 1.23 billion
Apr 20, 1 PM $ 100.17
-1.81%
$ 57.29 million $ 1.32 billion
Apr 20, 12 PM $ 102.01
+0.00%
$ 58.34 million $ 1.35 billion
Apr 20, 11 AM $ 102
-0.05%
$ 58.34 million $ 1.36 billion
Apr 20, 10 AM $ 102.05
-0.02%
$ 58.37 million $ 1.36 billion
Apr 20, 9 AM $ 102.07
-0.06%
$ 58.38 million $ 1.27 billion
Apr 20, 8 AM $ 102.14
+0.06%
$ 58.42 million $ 1.33 billion
Apr 20, 7 AM $ 102.07
+0.00%
$ 58.38 million $ 1.38 billion
Apr 20, 6 AM $ 102.07
+0.17%
$ 58.38 million $ 1.42 billion
Apr 20, 5 AM $ 101.9
-0.14%
$ 58.28 million $ 1.28 billion
Apr 20, 4 AM $ 102.04
+0.10%
$ 58.36 million $ 1.31 billion
Apr 20, 3 AM $ 101.94
-0.01%
$ 58.31 million $ 1.35 billion
Apr 20, 2 AM $ 101.95
+0.01%
$ 58.31 million $ 1.33 billion
Apr 20, 1 AM $ 101.94
+0.09%
$ 58.31 million $ 1.4 billion
Apr 20, 12 AM $ 101.85
+0.07%
$ 58.25 million $ 1.41 billion
Apr 19, 11 PM $ 101.78
-0.07%
$ 58.21 million $ 1.5 billion
Apr 19, 10 PM $ 101.86
-0.16%
$ 58.26 million $ 1.45 billion
Apr 19, 9 PM $ 102.02
+0.03%
$ 58.35 million $ 1.51 billion