Circle tokenized stock (xStock) Historical Data

CRCLX Page 5
Download
Date Close Price change Market cap Trading volume
Jul 16, 11 AM $ 64.32
+0.02%
$ 52.81 million $ 7.61 million
Jul 16, 10 AM $ 64.3
-0.05%
$ 52.8 million $ 7.55 million
Jul 16, 9 AM $ 64.34
-0.14%
$ 52.83 million $ 7.47 million
Jul 16, 8 AM $ 64.43
-0.51%
$ 52.9 million $ 7.45 million
Jul 16, 7 AM $ 64.76
-0.72%
$ 53.17 million $ 10.76 million
Jul 16, 6 AM $ 65.23
-0.32%
$ 53.56 million $ 10.62 million
Jul 16, 5 AM $ 65.44
-0.05%
$ 53.73 million $ 10.47 million
Jul 16, 4 AM $ 65.47
-0.05%
$ 53.76 million $ 10.8 million
Jul 16, 3 AM $ 65.5
+0.18%
$ 53.78 million $ 10.86 million
Jul 16, 2 AM $ 65.38
-0.03%
$ 53.69 million $ 7.02 million
Jul 16, 1 AM $ 65.41
-0.29%
$ 53.7 million $ 6.98 million
Jul 16, 12 AM $ 65.62
-0.27%
$ 53.88 million $ 10.7 million
Jul 15, 11 PM $ 65.8
+0.17%
$ 54.03 million $ 10.72 million
Jul 15, 10 PM $ 65.69
+0.29%
$ 53.94 million $ 10.79 million
Jul 15, 9 PM $ 65.5
-0.13%
$ 53.78 million $ 10.84 million
Jul 15, 8 PM $ 65.59
-0.18%
$ 53.85 million $ 10.85 million
Jul 15, 7 PM $ 65.71
+0.49%
$ 53.95 million $ 10.57 million
Jul 15, 6 PM $ 65.39
+0.00%
$ 53.69 million $ 10.42 million
Jul 15, 5 PM $ 65.39
+1.11%
$ 53.69 million $ 7.38 million
Jul 15, 4 PM $ 64.67
+0.44%
$ 53.1 million $ 6.92 million
Jul 15, 3 PM $ 64.39
-2.19%
$ 52.87 million $ 6.47 million
Jul 15, 2 PM $ 65.84
+1.68%
$ 54.06 million $ 8.66 million
Jul 15, 1 PM $ 64.75
+1.03%
$ 53.16 million $ 7.82 million
Jul 15, 12 PM $ 64.09
+0.75%
$ 52.62 million $ 8.21 million
Jul 15, 11 AM $ 63.61
+0.26%
$ 52.23 million $ 5.83 million
Jul 15, 10 AM $ 63.44
-0.24%
$ 52.09 million $ 5.97 million
Jul 15, 9 AM $ 63.6
-0.13%
$ 52.22 million $ 6.29 million
Jul 15, 8 AM $ 63.68
+0.28%
$ 52.29 million $ 6.46 million
Jul 15, 7 AM $ 63.5
-0.40%
$ 52.14 million $ 9.34 million
Jul 15, 6 AM $ 63.76
+0.06%
$ 52.35 million $ 9.33 million
Jul 15, 5 AM $ 63.72
-0.03%
$ 52.32 million $ 9.3 million
Jul 15, 4 AM $ 63.74
-0.72%
$ 52.34 million $ 9.07 million
Jul 15, 3 AM $ 64.2
+1.39%
$ 52.71 million $ 9.01 million
Jul 15, 2 AM $ 63.32
-0.02%
$ 51.99 million $ 8.66 million
Jul 15, 1 AM $ 63.33
+0.13%
$ 52 million $ 8.71 million
Jul 15, 12 AM $ 63.25
+0.16%
$ 51.93 million $ 8.68 million
Jul 14, 11 PM $ 63.15
+0.23%
$ 51.85 million $ 8.71 million
Jul 14, 10 PM $ 63
-0.13%
$ 51.73 million $ 8.66 million
Jul 14, 9 PM $ 63.08
-0.14%
$ 51.8 million $ 8.58 million
Jul 14, 8 PM $ 63.17
+0.07%
$ 51.87 million $ 8.55 million
Jul 14, 7 PM $ 63.13
+0.66%
$ 51.84 million $ 8.54 million
Jul 14, 6 PM $ 62.71
-0.65%
$ 51.49 million $ 8.36 million
Jul 14, 5 PM $ 63.12
+0.26%
$ 51.83 million $ 8.07 million
Jul 14, 4 PM $ 62.95
+0.10%
$ 51.69 million $ 7.68 million
Jul 14, 3 PM $ 62.89
+2.48%
$ 51.63 million $ 7.41 million
Jul 14, 2 PM $ 61.35
+0.52%
$ 50.38 million $ 6.9 million
Jul 14, 1 PM $ 61.04
-2.64%
$ 50.12 million $ 7.99 million
Jul 14, 12 PM $ 62.69
+1.47%
$ 51.47 million $ 7.87 million
Jul 14, 11 AM $ 61.78
-0.45%
$ 50.73 million $ 7.23 million
Jul 14, 10 AM $ 62.06
-1.03%
$ 50.96 million $ 7.07 million