Circle tokenized stock (xStock) Historical Data

CRCLX Page 58
Download
Date Close Price change Market cap Trading volume
Mar 30, 2 PM $ 93.92
-0.13%
$ 53.72 million $ 2.2 billion
Mar 30, 1 PM $ 94.05
-2.54%
$ 53.79 million $ 2.27 billion
Mar 30, 12 PM $ 96.5
+0.60%
$ 55.19 million $ 2.3 billion
Mar 30, 11 AM $ 95.92
+0.07%
$ 54.86 million $ 1.97 billion
Mar 30, 10 AM $ 95.85
+0.10%
$ 54.82 million $ 1.9 billion
Mar 30, 9 AM $ 95.75
+0.01%
$ 54.76 million $ 1.85 billion
Mar 30, 8 AM $ 95.74
+0.02%
$ 54.76 million $ 1.85 billion
Mar 30, 7 AM $ 95.72
+0.05%
$ 54.75 million $ 1.85 billion
Mar 30, 6 AM $ 95.68
+0.02%
$ 54.72 million $ 1.83 billion
Mar 30, 5 AM $ 95.65
+0.17%
$ 54.71 million $ 1.83 billion
Mar 30, 4 AM $ 95.49
+0.55%
$ 54.61 million $ 1.8 billion
Mar 30, 3 AM $ 94.97
+0.21%
$ 54.32 million $ 1.45 billion
Mar 30, 2 AM $ 94.77
+0.62%
$ 54.2 million $ 1.36 billion
Mar 30, 1 AM $ 94.19
+0.23%
$ 53.87 million $ 1.1 billion
Mar 30, 12 AM $ 93.97
-1.23%
$ 53.75 million $ 1.07 billion
Mar 29, 11 PM $ 95.15
-0.27%
$ 54.42 million $ 1.04 billion
Mar 29, 10 PM $ 95.4
-0.07%
$ 54.56 million $ 1.05 billion
Mar 29, 9 PM $ 95.47
-0.07%
$ 54.6 million $ 895.21 million
Mar 29, 8 PM $ 95.54
+0.03%
$ 54.64 million $ 903.64 million
Mar 29, 7 PM $ 95.51
+0.03%
$ 54.63 million $ 848.33 million
Mar 29, 6 PM $ 95.49
-0.11%
$ 54.61 million $ 838.27 million
Mar 29, 5 PM $ 95.59
-0.09%
$ 54.67 million $ 824.84 million
Mar 29, 4 PM $ 95.68
+0.30%
$ 54.72 million $ 716.66 million
Mar 29, 3 PM $ 95.39
-0.04%
$ 54.56 million $ 605.77 million
Mar 29, 2 PM $ 95.43
+0.12%
$ 54.58 million $ 464.11 million
Mar 29, 1 PM $ 95.31
+2.35%
$ 54.51 million $ 1.57 billion
Mar 29, 12 PM $ 93.12
-0.05%
$ 53.26 million $ 1.68 billion
Mar 29, 11 AM $ 93.18
-2.51%
$ 53.29 million $ 1.68 billion
Mar 29, 10 AM $ 95.58
+0.00%
$ 54.66 million $ 1.68 billion
Mar 29, 9 AM $ 95.58
-0.08%
$ 54.66 million $ 1.68 billion
Mar 29, 8 AM $ 95.66
-0.03%
$ 54.71 million $ 1.68 billion
Mar 29, 7 AM $ 95.68
-0.38%
$ 54.72 million $ 1.7 billion
Mar 29, 6 AM $ 96.04
+0.13%
$ 54.93 million $ 1.7 billion
Mar 29, 5 AM $ 95.92
-0.17%
$ 54.86 million $ 1.68 billion
Mar 29, 4 AM $ 96.08
-0.09%
$ 54.95 million $ 1.7 billion
Mar 29, 3 AM $ 96.17
+0.23%
$ 55 million $ 1.7 billion
Mar 29, 2 AM $ 95.95
+0.24%
$ 54.88 million $ 1.67 billion
Mar 29, 1 AM $ 95.72
+0.35%
$ 54.75 million $ 1.65 billion
Mar 29, 12 AM $ 95.39
+0.16%
$ 54.56 million $ 1.61 billion
Mar 28, 11 PM $ 95.24
-0.09%
$ 54.47 million $ 1.59 billion
Mar 28, 10 PM $ 95.33
-0.05%
$ 54.52 million $ 1.56 billion
Mar 28, 9 PM $ 95.37
+0.08%
$ 54.55 million $ 1.55 billion
Mar 28, 8 PM $ 95.29
+0.06%
$ 54.5 million $ 1.5 billion
Mar 28, 7 PM $ 95.23
+0.00%
$ 54.47 million $ 1.48 billion
Mar 28, 6 PM $ 95.23
+0.01%
$ 54.47 million $ 1.48 billion
Mar 28, 5 PM $ 95.23
-0.27%
$ 54.46 million $ 1.67 billion
Mar 28, 4 PM $ 95.49
-0.43%
$ 54.61 million $ 1.73 billion
Mar 28, 3 PM $ 95.9
+0.16%
$ 54.85 million $ 1.72 billion
Mar 28, 2 PM $ 95.75
+1.10%
$ 54.76 million $ 1.68 billion
Mar 28, 1 PM $ 94.71
-0.06%
$ 54.17 million $ 498.55 million