Circle tokenized stock (xStock) Historical Data

CRCLX Page 53
Download
Date Close Price change Market cap Trading volume
Apr 9, 6 PM $ 86.17
-2.02%
$ 49.29 million $ 1.69 billion
Apr 9, 5 PM $ 87.95
-1.24%
$ 50.3 million $ 1.72 billion
Apr 9, 4 PM $ 89.06
-0.64%
$ 50.94 million $ 1.76 billion
Apr 9, 3 PM $ 89.64
+0.08%
$ 51.27 million $ 1.8 billion
Apr 9, 2 PM $ 89.57
-1.87%
$ 51.23 million $ 1.67 billion
Apr 9, 1 PM $ 91.28
-2.23%
$ 52.2 million $ 1.7 billion
Apr 9, 12 PM $ 93.36
+0.02%
$ 53.39 million $ 1.52 billion
Apr 9, 11 AM $ 93.34
-0.15%
$ 53.38 million $ 1.51 billion
Apr 9, 10 AM $ 93.48
-0.12%
$ 53.46 million $ 1.65 billion
Apr 9, 9 AM $ 93.59
+0.01%
$ 53.53 million $ 1.58 billion
Apr 9, 8 AM $ 93.58
-0.03%
$ 53.52 million $ 1.76 billion
Apr 9, 7 AM $ 93.61
+0.39%
$ 53.54 million $ 1.99 billion
Apr 9, 6 AM $ 93.25
-0.04%
$ 53.33 million $ 1.95 billion
Apr 9, 5 AM $ 93.29
+0.20%
$ 53.35 million $ 2.23 billion
Apr 9, 4 AM $ 93.1
+0.14%
$ 53.25 million $ 2 billion
Apr 9, 3 AM $ 92.97
-0.13%
$ 53.17 million $ 1.97 billion
Apr 9, 2 AM $ 93.09
-0.11%
$ 53.24 million $ 1.96 billion
Apr 9, 1 AM $ 93.19
+0.05%
$ 53.3 million $ 2.12 billion
Apr 9, 12 AM $ 93.15
-0.34%
$ 53.27 million $ 2.11 billion
Apr 8, 11 PM $ 93.47
+0.04%
$ 53.46 million $ 2.2 billion
Apr 8, 10 PM $ 93.43
-0.13%
$ 53.44 million $ 2.19 billion
Apr 8, 9 PM $ 93.56
+0.20%
$ 53.51 million $ 2.18 billion
Apr 8, 8 PM $ 93.37
-0.01%
$ 53.4 million $ 2.12 billion
Apr 8, 7 PM $ 93.38
+0.02%
$ 53.41 million $ 2.09 billion
Apr 8, 6 PM $ 93.36
-0.52%
$ 53.4 million $ 2.09 billion
Apr 8, 5 PM $ 93.85
-0.46%
$ 53.67 million $ 2.11 billion
Apr 8, 4 PM $ 94.28
+0.21%
$ 53.92 million $ 2.18 billion
Apr 8, 3 PM $ 94.09
-0.14%
$ 53.81 million $ 3.24 billion
Apr 8, 2 PM $ 94.22
-0.14%
$ 53.89 million $ 3.41 billion
Apr 8, 1 PM $ 94.35
-1.27%
$ 53.96 million $ 3.44 billion
Apr 8, 12 PM $ 95.56
+0.12%
$ 54.66 million $ 3.45 billion
Apr 8, 11 AM $ 95.45
+0.45%
$ 54.59 million $ 3.52 billion
Apr 8, 10 AM $ 95.02
+0.16%
$ 54.35 million $ 3.36 billion
Apr 8, 9 AM $ 94.9
+0.58%
$ 54.28 million $ 3.4 billion
Apr 8, 8 AM $ 94.35
+0.58%
$ 53.96 million $ 3.25 billion
Apr 8, 7 AM $ 93.86
+0.26%
$ 53.68 million $ 3.07 billion
Apr 8, 6 AM $ 93.61
+0.35%
$ 53.54 million $ 3.02 billion
Apr 8, 5 AM $ 93.28
+0.32%
$ 53.35 million $ 2.88 billion
Apr 8, 4 AM $ 92.98
+0.21%
$ 53.18 million $ 2.77 billion
Apr 8, 3 AM $ 92.79
+0.39%
$ 53.07 million $ 2.93 billion
Apr 8, 2 AM $ 92.46
+0.38%
$ 52.88 million $ 2.87 billion
Apr 8, 1 AM $ 92.14
+0.09%
$ 52.7 million $ 2.89 billion
Apr 8, 12 AM $ 92.07
-0.02%
$ 52.66 million $ 2.8 billion
Apr 7, 11 PM $ 92.09
-0.30%
$ 52.67 million $ 2.8 billion
Apr 7, 10 PM $ 92.37
-0.03%
$ 52.83 million $ 2.91 billion
Apr 7, 9 PM $ 92.4
+0.08%
$ 52.85 million $ 2.95 billion
Apr 7, 8 PM $ 92.32
-0.08%
$ 52.8 million $ 2.97 billion
Apr 7, 7 PM $ 92.39
+0.01%
$ 52.84 million $ 3.05 billion
Apr 7, 6 PM $ 92.38
-0.22%
$ 52.84 million $ 3 billion
Apr 7, 5 PM $ 92.59
+0.39%
$ 52.95 million $ 3.19 billion