Circle tokenized stock (xStock) Historical Data

CRCLX Page 57
Download
Date Close Price change Market cap Trading volume
Apr 1, 3 PM $ 92.48
-0.16%
$ 52.89 million $ 2.65 billion
Apr 1, 2 PM $ 92.63
-0.17%
$ 52.98 million $ 2.8 billion
Apr 1, 1 PM $ 92.79
-2.93%
$ 53.07 million $ 2.97 billion
Apr 1, 12 PM $ 95.59
-0.01%
$ 54.67 million $ 3.01 billion
Apr 1, 11 AM $ 95.6
+0.23%
$ 54.68 million $ 3.09 billion
Apr 1, 10 AM $ 95.39
+0.03%
$ 54.56 million $ 3.12 billion
Apr 1, 9 AM $ 95.36
+0.02%
$ 54.54 million $ 3.17 billion
Apr 1, 8 AM $ 95.34
-0.03%
$ 54.53 million $ 3.17 billion
Apr 1, 7 AM $ 95.36
-0.20%
$ 54.54 million $ 3.19 billion
Apr 1, 6 AM $ 95.55
-0.25%
$ 54.65 million $ 3.22 billion
Apr 1, 5 AM $ 95.8
+0.66%
$ 54.79 million $ 3.23 billion
Apr 1, 4 AM $ 95.17
+0.12%
$ 54.43 million $ 2.93 billion
Apr 1, 3 AM $ 95.06
+0.06%
$ 54.37 million $ 2.93 billion
Apr 1, 2 AM $ 95
+0.15%
$ 54.34 million $ 2.93 billion
Apr 1, 1 AM $ 94.86
-0.30%
$ 54.25 million $ 2.93 billion
Apr 1, 12 AM $ 95.14
+0.31%
$ 54.42 million $ 3.09 billion
Mar 31, 11 PM $ 94.85
+0.02%
$ 54.25 million $ 2.93 billion
Mar 31, 10 PM $ 94.83
-0.15%
$ 54.24 million $ 2.93 billion
Mar 31, 9 PM $ 94.97
+0.44%
$ 54.32 million $ 2.92 billion
Mar 31, 8 PM $ 94.56
-0.31%
$ 54.08 million $ 2.6 billion
Mar 31, 7 PM $ 94.85
-0.17%
$ 54.25 million $ 2.58 billion
Mar 31, 6 PM $ 95.02
+1.28%
$ 54.34 million $ 2.57 billion
Mar 31, 5 PM $ 93.81
+0.85%
$ 53.66 million $ 1.85 billion
Mar 31, 4 PM $ 93.02
+0.33%
$ 53.2 million $ 1.4 billion
Mar 31, 3 PM $ 92.72
+0.18%
$ 53.03 million $ 1.15 billion
Mar 31, 2 PM $ 92.55
-0.30%
$ 52.94 million $ 1.07 billion
Mar 31, 1 PM $ 92.83
-0.27%
$ 53.09 million $ 897.11 million
Mar 31, 12 PM $ 93.08
-0.07%
$ 53.24 million $ 870.07 million
Mar 31, 11 AM $ 93.15
+0.21%
$ 53.28 million $ 1.08 billion
Mar 31, 10 AM $ 92.95
+0.00%
$ 53.16 million $ 1.02 billion
Mar 31, 9 AM $ 92.95
-0.29%
$ 53.16 million $ 1.04 billion
Mar 31, 8 AM $ 93.22
-0.03%
$ 53.32 million $ 1.01 billion
Mar 31, 7 AM $ 93.24
+0.04%
$ 53.33 million $ 1.01 billion
Mar 31, 6 AM $ 93.21
+0.02%
$ 53.31 million $ 995.36 million
Mar 31, 5 AM $ 93.19
+0.14%
$ 53.3 million $ 988.97 million
Mar 31, 4 AM $ 93.06
+0.03%
$ 53.23 million $ 987.91 million
Mar 31, 3 AM $ 93.03
+0.15%
$ 53.21 million $ 1.26 billion
Mar 31, 2 AM $ 92.89
-0.03%
$ 53.13 million $ 1.41 billion
Mar 31, 1 AM $ 92.91
+0.10%
$ 53.14 million $ 1.65 billion
Mar 31, 12 AM $ 92.82
+0.08%
$ 53.09 million $ 1.62 billion
Mar 30, 11 PM $ 92.75
-0.06%
$ 53.05 million $ 1.61 billion
Mar 30, 10 PM $ 92.8
-0.03%
$ 53.08 million $ 1.62 billion
Mar 30, 9 PM $ 92.83
+0.02%
$ 53.09 million $ 1.78 billion
Mar 30, 8 PM $ 92.81
-0.02%
$ 53.08 million $ 1.82 billion
Mar 30, 7 PM $ 92.83
-0.08%
$ 53.09 million $ 1.86 billion
Mar 30, 6 PM $ 92.9
-0.12%
$ 53.13 million $ 1.86 billion
Mar 30, 5 PM $ 93.01
-1.07%
$ 53.2 million $ 1.88 billion
Mar 30, 4 PM $ 94.02
+0.00%
$ 53.77 million $ 2.01 billion
Mar 30, 3 PM $ 94.02
+0.10%
$ 53.77 million $ 2.11 billion
Mar 30, 2 PM $ 93.92
-0.13%
$ 53.72 million $ 2.2 billion