Circle tokenized stock (xStock) Historical Data

CRCLX Page 52
Download
Date Close Price change Market cap Trading volume
Apr 11, 7 PM $ 86.97
-0.28%
$ 49.74 million $ 1.48 billion
Apr 11, 6 PM $ 87.22
-0.08%
$ 49.88 million $ 1.63 billion
Apr 11, 5 PM $ 87.29
+0.03%
$ 49.92 million $ 1.59 billion
Apr 11, 4 PM $ 87.26
-1.38%
$ 49.91 million $ 1.56 billion
Apr 11, 3 PM $ 88.48
+1.61%
$ 50.61 million $ 2.25 billion
Apr 11, 2 PM $ 87.08
-0.01%
$ 49.8 million $ 2.25 billion
Apr 11, 1 PM $ 87.09
-1.95%
$ 49.81 million $ 2.25 billion
Apr 11, 12 PM $ 88.82
+2.18%
$ 50.8 million $ 2.48 billion
Apr 11, 11 AM $ 86.93
+0.00%
$ 49.72 million $ 2.48 billion
Apr 11, 10 AM $ 86.93
-0.19%
$ 49.72 million $ 2.48 billion
Apr 11, 9 AM $ 87.1
+0.20%
$ 49.81 million $ 2.53 billion
Apr 11, 8 AM $ 86.93
+0.46%
$ 49.72 million $ 2.48 billion
Apr 11, 7 AM $ 86.53
-0.05%
$ 49.49 million $ 2.29 billion
Apr 11, 6 AM $ 86.57
+0.18%
$ 49.51 million $ 2.26 billion
Apr 11, 5 AM $ 86.41
-0.19%
$ 49.42 million $ 2.23 billion
Apr 11, 4 AM $ 86.58
+0.06%
$ 49.52 million $ 2.22 billion
Apr 11, 3 AM $ 86.52
-0.13%
$ 49.49 million $ 2.19 billion
Apr 11, 2 AM $ 86.63
+0.00%
$ 49.55 million $ 2.25 billion
Apr 11, 1 AM $ 86.63
-0.09%
$ 49.55 million $ 2.23 billion
Apr 11, 12 AM $ 86.71
+0.08%
$ 49.59 million $ 2.2 billion
Apr 10, 11 PM $ 86.64
+0.02%
$ 49.55 million $ 2.44 billion
Apr 10, 10 PM $ 86.62
-0.19%
$ 49.54 million $ 2.5 billion
Apr 10, 9 PM $ 86.79
-0.10%
$ 49.64 million $ 2.52 billion
Apr 10, 8 PM $ 86.87
+0.09%
$ 49.69 million $ 2.37 billion
Apr 10, 7 PM $ 86.79
-0.50%
$ 49.64 million $ 2.37 billion
Apr 10, 6 PM $ 87.23
+0.25%
$ 49.89 million $ 2.25 billion
Apr 10, 5 PM $ 87.02
-0.35%
$ 49.77 million $ 2.11 billion
Apr 10, 4 PM $ 87.32
+0.14%
$ 49.94 million $ 2.12 billion
Apr 10, 3 PM $ 87.2
+0.01%
$ 49.87 million $ 2.08 billion
Apr 10, 2 PM $ 87.19
+1.54%
$ 49.87 million $ 2.2 billion
Apr 10, 1 PM $ 85.86
-0.01%
$ 49.11 million $ 1.65 billion
Apr 10, 12 PM $ 85.87
+0.23%
$ 49.11 million $ 1.67 billion
Apr 10, 11 AM $ 85.68
+0.10%
$ 49 million $ 1.61 billion
Apr 10, 10 AM $ 85.6
+0.05%
$ 48.96 million $ 1.6 billion
Apr 10, 9 AM $ 85.55
+0.23%
$ 48.93 million $ 1.55 billion
Apr 10, 8 AM $ 85.35
+0.01%
$ 48.82 million $ 1.61 billion
Apr 10, 7 AM $ 85.34
-0.18%
$ 48.81 million $ 1.59 billion
Apr 10, 6 AM $ 85.5
-0.06%
$ 48.9 million $ 1.66 billion
Apr 10, 5 AM $ 85.55
+0.02%
$ 48.93 million $ 1.64 billion
Apr 10, 4 AM $ 85.53
+0.05%
$ 48.92 million $ 1.86 billion
Apr 10, 3 AM $ 85.49
-0.01%
$ 48.9 million $ 1.92 billion
Apr 10, 2 AM $ 85.5
+0.05%
$ 48.9 million $ 1.88 billion
Apr 10, 1 AM $ 85.46
+0.11%
$ 48.88 million $ 1.86 billion
Apr 10, 12 AM $ 85.37
+0.80%
$ 48.82 million $ 1.79 billion
Apr 9, 11 PM $ 84.69
+0.25%
$ 48.44 million $ 1.59 billion
Apr 9, 10 PM $ 84.47
-0.40%
$ 48.31 million $ 1.48 billion
Apr 9, 9 PM $ 84.81
-0.11%
$ 48.51 million $ 1.5 billion
Apr 9, 8 PM $ 84.9
-0.46%
$ 48.56 million $ 1.55 billion
Apr 9, 7 PM $ 85.3
-1.02%
$ 48.78 million $ 1.59 billion
Apr 9, 6 PM $ 86.17
-2.02%
$ 49.29 million $ 1.69 billion