Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Circle tokenized stock (xStock) Historical Data

CRCLX Page 5
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Mar 27, 2026 $92.81
-7.66%
$53.08 million $1.09 billion
Mar 26, 2026 $100.51
-3.14%
$57.48 million $4.26 billion
Mar 25, 2026 $103.76
+2.64%
$59.34 million $11.91 million
Mar 24, 2026 $101.09
-18.94%
$57.82 million $1.05 billion
Mar 23, 2026 $124.71
-5.04%
$71.29 million $2.29 billion
Mar 22, 2026 $131.25
+1.26%
$75.11 million $1.6 billion
Mar 21, 2026 $129.62
+6.32%
$74.13 million $2.45 billion
Mar 20, 2026 $121.91
-1.66%
$69.73 million $2.62 billion
Mar 19, 2026 $123.97
-4.36%
$70.9 million $2.49 billion
Mar 18, 2026 $129.62
+1.82%
$74.14 million $2.43 billion
Mar 17, 2026 $127.3
+4.43%
$72.81 million $3.93 billion
Mar 16, 2026 $121.91
+4.42%
$69.72 million $3.72 billion
Mar 15, 2026 $116.75
+1.36%
$66.77 million $4.87 million
Mar 14, 2026 $115.18
+0.30%
$65.88 million $4.56 million
Mar 13, 2026 $114.84
+1.00%
$65.68 million $11.62 million
Mar 12, 2026 $113.69
-0.92%
$65.03 million $2.35 billion
Mar 11, 2026 $114.74
-3.17%
$65.63 million $1.5 billion
Mar 10, 2026 $118.5
+6.00%
$67.78 million $1.8 billion
Mar 9, 2026 $111.79
+10.07%
$63.94 million $5.23 billion
Mar 8, 2026 $101.56
-0.48%
$58.09 million $1.23 billion
Mar 7, 2026 $102.05
-4.27%
$58.37 million $1.02 billion
Mar 6, 2026 $106.61
-1.57%
$60.97 million $2.06 billion
Mar 5, 2026 $108.31
+3.41%
$61.95 million $2.26 billion
Mar 4, 2026 $104.73
+3.06%
$59.9 million $1.53 billion
Mar 3, 2026 $101.63
+7.32%
$50.06 million $1.76 billion
Mar 2, 2026 $94.7
+13.68%
$46.65 million $3.67 billion
Mar 1, 2026 $83.3
+1.19%
$41.03 million $918.96 million
Feb 28, 2026 $82.33
-1.28%
$40.55 million $1.78 billion
Feb 27, 2026 $83.39
-3.09%
$41.08 million $5.8 billion
Feb 26, 2026 $86.05
+5.96%
$42.39 million $7.46 million
Feb 25, 2026 $81.21
+31.85%
$40 million $10.57 million
Feb 24, 2026 $61.59
-0.13%
$30.34 million $750.65 million
Feb 23, 2026 $61.67
-1.67%
$30.38 million $572.94 million
Feb 22, 2026 $62.72
+1.18%
$30.9 million $920.04 million
Feb 21, 2026 $61.99
-1.69%
$30.54 million $510.42 million
Feb 20, 2026 $63.05
+0.46%
$31.07 million $2.31 billion
Feb 19, 2026 $62.76
-3.40%
$30.92 million $1.07 billion
Feb 18, 2026 $64.97
-0.13%
$32.01 million $3.09 billion
Feb 17, 2026 $65.06
+3.07%
$32.05 million $2.25 billion
Feb 16, 2026 $63.12
+0.52%
$31.09 million $1.59 billion
Feb 15, 2026 $62.79
+3.04%
$30.93 million $2.31 billion
Feb 14, 2026 $60.94
+0.83%
$30.02 million $1.49 billion
Feb 13, 2026 $60.44
+2.19%
$29.77 million $2.17 billion
Feb 12, 2026 $59.15
-1.65%
$29.14 million $1.57 billion
Feb 11, 2026 $60.14
-4.49%
$29.62 million $1.6 billion
Feb 10, 2026 $62.92
+4.34%
$30.99 million $4.8 billion
Feb 9, 2026 $60.3
+5.12%
$29.7 million $2.16 billion
Feb 8, 2026 $57.37
-0.87%
$28.26 million $1.95 billion
Feb 7, 2026 $57.87
+2.62%
$28.51 million $2.06 billion
Feb 6, 2026 $56.39
+13.29%
$27.78 million $5.66 billion