Circle tokenized stock (xStock) Historical Data

CRCLX Page 55
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 1 PM $ 90.19
-0.41%
$ 51.59 million $ 749.41 million
Apr 4, 12 PM $ 90.57
+0.14%
$ 51.8 million $ 751.09 million
Apr 4, 11 AM $ 90.44
+0.00%
$ 51.73 million $ 817.91 million
Apr 4, 10 AM $ 90.44
+0.05%
$ 51.73 million $ 817.91 million
Apr 4, 9 AM $ 90.4
+0.06%
$ 51.7 million $ 827.4 million
Apr 4, 8 AM $ 90.35
+0.00%
$ 51.67 million $ 813.3 million
Apr 4, 7 AM $ 90.34
-0.01%
$ 51.67 million $ 835.54 million
Apr 4, 6 AM $ 90.35
+0.15%
$ 51.67 million $ 831.63 million
Apr 4, 5 AM $ 90.21
+0.18%
$ 51.59 million $ 826.47 million
Apr 4, 4 AM $ 90.05
-0.35%
$ 51.5 million $ 802.06 million
Apr 4, 3 AM $ 90.36
-0.19%
$ 51.68 million $ 830.47 million
Apr 4, 2 AM $ 90.53
-1.02%
$ 51.78 million $ 840.11 million
Apr 4, 1 AM $ 91.47
-0.70%
$ 52.31 million $ 889.12 million
Apr 4, 12 AM $ 92.11
-0.57%
$ 52.68 million $ 903.71 million
Apr 3, 11 PM $ 92.64
+0.05%
$ 52.99 million $ 931.96 million
Apr 3, 10 PM $ 92.6
+0.08%
$ 52.96 million $ 2.46 billion
Apr 3, 9 PM $ 92.53
-0.02%
$ 52.92 million $ 2.41 billion
Apr 3, 8 PM $ 92.55
-0.04%
$ 52.93 million $ 2.42 billion
Apr 3, 7 PM $ 92.58
+0.32%
$ 52.95 million $ 2.6 billion
Apr 3, 6 PM $ 92.29
+0.71%
$ 52.78 million $ 2.57 billion
Apr 3, 5 PM $ 91.63
+0.69%
$ 52.41 million $ 2.55 billion
Apr 3, 4 PM $ 91.01
+0.55%
$ 52.05 million $ 2.45 billion
Apr 3, 3 PM $ 90.51
+0.16%
$ 51.77 million $ 2.96 billion