Circle tokenized stock (xStock) Historical Data

CRCLX Page 49
Download
Date Close Price change Market cap Trading volume
Apr 17, 9 PM $ 100.43
+0.10%
$ 57.44 million $ 2.49 billion
Apr 17, 8 PM $ 100.33
+0.43%
$ 57.38 million $ 2.51 billion
Apr 17, 7 PM $ 99.81
+0.62%
$ 57.09 million $ 2.34 billion
Apr 17, 6 PM $ 99.19
+0.11%
$ 56.73 million $ 2.05 billion
Apr 17, 5 PM $ 99.09
-0.21%
$ 56.67 million $ 2.06 billion
Apr 17, 4 PM $ 98.9
+0.25%
$ 56.57 million $ 2.05 billion
Apr 17, 3 PM $ 98.66
-2.62%
$ 56.43 million $ 2.12 billion
Apr 17, 2 PM $ 101.32
-1.16%
$ 57.95 million $ 2.27 billion
Apr 17, 1 PM $ 102.51
-0.32%
$ 58.63 million $ 2.29 billion
Apr 17, 12 PM $ 102.84
+0.59%
$ 58.82 million $ 2.07 billion
Apr 17, 11 AM $ 102.23
+0.12%
$ 58.47 million $ 1.8 billion
Apr 17, 10 AM $ 102.11
-0.13%
$ 58.4 million $ 1.77 billion
Apr 17, 9 AM $ 102.25
+0.25%
$ 58.48 million $ 1.79 billion
Apr 17, 8 AM $ 101.99
+0.19%
$ 58.33 million $ 1.79 billion
Apr 17, 7 AM $ 101.8
+0.01%
$ 58.22 million $ 1.57 billion
Apr 17, 6 AM $ 101.79
+0.07%
$ 58.22 million $ 1.59 billion
Apr 17, 5 AM $ 101.63
-0.02%
$ 58.12 million $ 1.54 billion
Apr 17, 4 AM $ 101.64
+0.03%
$ 58.13 million $ 1.54 billion
Apr 17, 3 AM $ 101.61
+0.12%
$ 58.12 million $ 1.54 billion
Apr 17, 2 AM $ 101.49
-0.11%
$ 58.05 million $ 1.51 billion
Apr 17, 1 AM $ 101.6
-0.09%
$ 58.11 million $ 1.53 billion
Apr 17, 12 AM $ 101.69
-0.06%
$ 58.16 million $ 1.5 billion
Apr 16, 11 PM $ 101.75
+0.11%
$ 58.2 million $ 1.52 billion
Apr 16, 10 PM $ 101.64
-0.08%
$ 58.13 million $ 1.41 billion
Apr 16, 9 PM $ 101.73
+0.00%
$ 58.18 million $ 1.3 billion
Apr 16, 8 PM $ 101.73
+0.09%
$ 58.18 million $ 1.28 billion
Apr 16, 7 PM $ 101.64
+0.08%
$ 58.13 million $ 1.18 billion
Apr 16, 6 PM $ 101.56
+0.22%
$ 58.09 million $ 1.33 billion
Apr 16, 5 PM $ 101.34
-0.10%
$ 57.96 million $ 1.33 billion
Apr 16, 4 PM $ 101.44
+0.22%
$ 58.01 million $ 1.29 billion
Apr 16, 3 PM $ 101.22
-0.02%
$ 57.89 million $ 1.28 billion
Apr 16, 2 PM $ 101.23
-0.23%
$ 57.9 million $ 1.33 billion
Apr 16, 1 PM $ 101.47
-1.05%
$ 58.03 million $ 1.33 billion
Apr 16, 12 PM $ 102.54
+0.14%
$ 58.65 million $ 1.5 billion
Apr 16, 11 AM $ 102.4
+0.04%
$ 58.57 million $ 1.43 billion
Apr 16, 10 AM $ 102.36
-0.05%
$ 58.54 million $ 1.42 billion
Apr 16, 9 AM $ 102.41
+0.48%
$ 58.57 million $ 1.37 billion
Apr 16, 8 AM $ 101.93
+0.36%
$ 58.3 million $ 1.32 billion
Apr 16, 7 AM $ 101.56
-0.02%
$ 58.08 million $ 1.69 billion
Apr 16, 6 AM $ 101.58
+0.29%
$ 58.1 million $ 1.62 billion
Apr 16, 5 AM $ 101.29
+0.18%
$ 57.93 million $ 1.52 billion
Apr 16, 4 AM $ 101.11
-0.11%
$ 57.83 million $ 1.51 billion
Apr 16, 3 AM $ 101.23
+0.15%
$ 57.89 million $ 1.55 billion
Apr 16, 2 AM $ 101.07
-0.24%
$ 57.81 million $ 1.57 billion
Apr 16, 1 AM $ 101.31
-0.07%
$ 57.95 million $ 1.53 billion
Apr 16, 12 AM $ 101.38
+0.31%
$ 57.98 million $ 1.57 billion
Apr 15, 11 PM $ 101.07
-0.21%
$ 57.81 million $ 1.75 billion
Apr 15, 10 PM $ 101.28
+0.20%
$ 57.93 million $ 1.77 billion
Apr 15, 9 PM $ 101.09
+0.03%
$ 57.82 million $ 1.89 billion
Apr 15, 8 PM $ 101.05
+0.07%
$ 57.8 million $ 1.89 billion