Circle tokenized stock (xStock) Historical Data

CRCLX Page 50
Download
Date Close Price change Market cap Trading volume
Apr 15, 8 PM $ 101.05
+0.07%
$ 57.8 million $ 1.89 billion
Apr 15, 7 PM $ 100.99
-0.06%
$ 57.76 million $ 1.94 billion
Apr 15, 6 PM $ 101.04
+0.09%
$ 57.79 million $ 1.78 billion
Apr 15, 5 PM $ 100.96
-0.21%
$ 57.74 million $ 1.71 billion
Apr 15, 4 PM $ 101.17
-0.41%
$ 57.86 million $ 1.71 billion
Apr 15, 3 PM $ 101.59
-0.24%
$ 58.1 million $ 1.69 billion
Apr 15, 2 PM $ 101.83
-2.06%
$ 58.24 million $ 1.55 billion
Apr 15, 1 PM $ 103.98
+0.26%
$ 59.47 million $ 3.52 billion
Apr 15, 12 PM $ 103.71
+0.01%
$ 59.31 million $ 3.68 billion
Apr 15, 11 AM $ 103.7
-0.04%
$ 59.31 million $ 3.67 billion
Apr 15, 10 AM $ 103.74
+0.15%
$ 59.33 million $ 3.78 billion
Apr 15, 9 AM $ 103.58
-0.01%
$ 59.24 million $ 3.77 billion
Apr 15, 8 AM $ 103.6
+0.79%
$ 59.25 million $ 3.78 billion
Apr 15, 7 AM $ 102.79
-0.06%
$ 58.79 million $ 3.47 billion
Apr 15, 6 AM $ 102.85
-0.13%
$ 58.82 million $ 3.47 billion
Apr 15, 5 AM $ 102.99
-0.73%
$ 58.9 million $ 3.48 billion
Apr 15, 4 AM $ 103.75
-0.03%
$ 59.34 million $ 3.53 billion
Apr 15, 3 AM $ 103.78
-0.08%
$ 59.36 million $ 3.7 billion
Apr 15, 2 AM $ 103.86
+0.00%
$ 59.4 million $ 3.76 billion
Apr 15, 1 AM $ 103.86
+0.09%
$ 59.4 million $ 3.76 billion
Apr 15, 12 AM $ 103.77
+0.29%
$ 59.35 million $ 3.65 billion
Apr 14, 11 PM $ 103.47
+0.28%
$ 59.18 million $ 3.86 billion
Apr 14, 10 PM $ 103.17
+0.49%
$ 59.01 million $ 3.89 billion
Apr 14, 9 PM $ 102.67
+0.05%
$ 58.72 million $ 3.84 billion
Apr 14, 8 PM $ 102.62
-0.01%
$ 58.69 million $ 3.88 billion
Apr 14, 7 PM $ 102.62
-0.06%
$ 58.69 million $ 4.14 billion
Apr 14, 6 PM $ 102.68
-0.30%
$ 58.73 million $ 4.23 billion
Apr 14, 5 PM $ 102.99
+0.00%
$ 58.9 million $ 4.37 billion
Apr 14, 4 PM $ 102.98
-1.07%
$ 58.9 million $ 4.38 billion
Apr 14, 3 PM $ 104.1
-0.22%
$ 59.54 million $ 4.4 billion
Apr 14, 2 PM $ 104.34
+2.38%
$ 59.67 million $ 5.06 billion
Apr 14, 1 PM $ 101.91
+2.56%
$ 58.28 million $ 3.9 billion
Apr 14, 12 PM $ 99.36
+0.17%
$ 56.83 million $ 5.87 billion
Apr 14, 11 AM $ 99.2
+0.20%
$ 56.73 million $ 5.93 billion
Apr 14, 10 AM $ 99
+0.04%
$ 56.62 million $ 5.89 billion
Apr 14, 9 AM $ 98.96
+0.02%
$ 56.6 million $ 5.88 billion
Apr 14, 8 AM $ 98.93
+0.33%
$ 56.58 million $ 5.96 billion
Apr 14, 7 AM $ 98.61
-0.03%
$ 56.4 million $ 5.87 billion
Apr 14, 6 AM $ 98.64
+0.02%
$ 56.41 million $ 5.88 billion
Apr 14, 5 AM $ 98.62
+0.13%
$ 56.4 million $ 5.97 billion
Apr 14, 4 AM $ 98.49
+0.38%
$ 56.33 million $ 5.95 billion
Apr 14, 3 AM $ 98.11
+0.12%
$ 56.11 million $ 5.7 billion
Apr 14, 2 AM $ 98
+0.02%
$ 56.05 million $ 5.69 billion
Apr 14, 1 AM $ 97.98
-0.01%
$ 56.04 million $ 5.77 billion
Apr 14, 12 AM $ 97.99
+0.87%
$ 56.04 million $ 5.84 billion
Apr 13, 11 PM $ 97.15
+0.10%
$ 55.56 million $ 5.34 billion
Apr 13, 10 PM $ 97.05
+0.96%
$ 55.51 million $ 5.4 billion
Apr 13, 9 PM $ 96.13
+0.40%
$ 54.98 million $ 5.4 billion
Apr 13, 8 PM $ 95.75
+0.70%
$ 54.76 million $ 5.33 billion
Apr 13, 7 PM $ 95.08
+0.97%
$ 54.38 million $ 5.1 billion