Circle tokenized stock (xStock) Historical Data

CRCLX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 3 PM $ 91.26
-0.26%
$ 52.2 million $ 1.73 billion
Apr 6, 2 PM $ 91.5
+0.32%
$ 52.33 million $ 1.78 billion
Apr 6, 1 PM $ 91.2
-0.25%
$ 52.16 million $ 1.66 billion
Apr 6, 12 PM $ 91.43
+0.32%
$ 52.29 million $ 1.39 billion
Apr 6, 11 AM $ 91.14
-0.27%
$ 52.13 million $ 1.58 billion
Apr 6, 10 AM $ 91.38
+0.14%
$ 52.27 million $ 1.6 billion
Apr 6, 9 AM $ 91.26
+0.32%
$ 52.19 million $ 1.57 billion
Apr 6, 8 AM $ 90.96
+0.00%
$ 52.02 million $ 1.5 billion
Apr 6, 7 AM $ 90.96
-0.03%
$ 52.02 million $ 1.47 billion
Apr 6, 6 AM $ 90.99
+0.04%
$ 52.04 million $ 1.45 billion
Apr 6, 5 AM $ 90.96
+0.13%
$ 52.02 million $ 1.43 billion
Apr 6, 4 AM $ 90.84
+0.06%
$ 51.95 million $ 1.43 billion
Apr 6, 3 AM $ 90.78
-0.10%
$ 51.92 million $ 1.45 billion
Apr 6, 2 AM $ 90.87
+0.19%
$ 51.97 million $ 1.49 billion
Apr 6, 1 AM $ 90.7
-0.05%
$ 51.87 million $ 1.48 billion
Apr 6, 12 AM $ 90.74
+0.33%
$ 51.9 million $ 1.46 billion
Apr 5, 11 PM $ 90.44
+0.25%
$ 51.73 million $ 1.35 billion
Apr 5, 10 PM $ 90.21
+0.20%
$ 51.59 million $ 1.34 billion
Apr 5, 9 PM $ 90.03
+0.06%
$ 51.49 million $ 1.32 billion
Apr 5, 8 PM $ 89.98
+0.18%
$ 51.46 million $ 1.29 billion
Apr 5, 7 PM $ 89.82
-0.06%
$ 51.37 million $ 1.26 billion
Apr 5, 6 PM $ 89.87
-0.02%
$ 51.4 million $ 1.22 billion
Apr 5, 5 PM $ 89.89
+0.18%
$ 51.41 million $ 1.22 billion
Apr 5, 4 PM $ 89.72
-0.16%
$ 51.32 million $ 1.18 billion
Apr 5, 3 PM $ 89.87
+0.05%
$ 51.4 million $ 1.18 billion
Apr 5, 2 PM $ 89.83
-0.07%
$ 51.38 million $ 1.19 billion
Apr 5, 1 PM $ 89.89
+0.05%
$ 51.41 million $ 1.33 billion
Apr 5, 12 PM $ 89.85
+0.15%
$ 51.39 million $ 1.3 billion
Apr 5, 11 AM $ 89.72
+0.03%
$ 51.31 million $ 1.06 billion
Apr 5, 10 AM $ 89.69
-0.08%
$ 51.3 million $ 1.01 billion
Apr 5, 9 AM $ 89.76
+0.32%
$ 51.34 million $ 981.31 million
Apr 5, 8 AM $ 89.48
+0.04%
$ 51.17 million $ 933.29 million
Apr 5, 7 AM $ 89.44
-0.10%
$ 51.16 million $ 922.77 million
Apr 5, 6 AM $ 89.53
-0.09%
$ 51.21 million $ 908.71 million
Apr 5, 5 AM $ 89.62
-0.32%
$ 51.25 million $ 858.86 million
Apr 5, 4 AM $ 89.91
-0.38%
$ 51.42 million $ 857.02 million
Apr 5, 3 AM $ 90.25
+0.07%
$ 51.62 million $ 820.06 million
Apr 5, 2 AM $ 90.19
-0.06%
$ 51.58 million $ 757.96 million
Apr 5, 1 AM $ 90.23
-0.08%
$ 51.61 million $ 735.61 million
Apr 5, 12 AM $ 90.31
-0.10%
$ 51.65 million $ 700.53 million
Apr 4, 11 PM $ 90.4
-0.38%
$ 51.7 million $ 666.25 million
Apr 4, 10 PM $ 90.75
-0.11%
$ 51.9 million $ 653.91 million
Apr 4, 9 PM $ 90.84
+0.18%
$ 51.96 million $ 693.76 million
Apr 4, 8 PM $ 90.69
+0.03%
$ 51.87 million $ 744.92 million
Apr 4, 7 PM $ 90.66
-0.23%
$ 51.85 million $ 742.25 million
Apr 4, 6 PM $ 90.87
+0.00%
$ 51.97 million $ 761.11 million
Apr 4, 5 PM $ 90.87
+0.08%
$ 51.97 million $ 864.73 million
Apr 4, 4 PM $ 90.79
+0.24%
$ 51.93 million $ 876.28 million
Apr 4, 3 PM $ 90.57
+0.06%
$ 51.8 million $ 910.37 million
Apr 4, 2 PM $ 90.52
+0.36%
$ 51.77 million $ 876.67 million