Circle tokenized stock (xStock) Historical Data

CRCLX Page 59
Download
Date Close Price change Market cap Trading volume
Mar 28, 1 PM $ 94.71
-0.06%
$ 54.17 million $ 498.55 million
Mar 28, 12 PM $ 94.77
+0.03%
$ 54.2 million $ 620.63 million
Mar 28, 11 AM $ 94.74
+0.00%
$ 54.18 million $ 584.24 million
Mar 28, 10 AM $ 94.74
-0.21%
$ 54.18 million $ 579.39 million
Mar 28, 9 AM $ 94.93
-0.67%
$ 54.3 million $ 560.62 million
Mar 28, 8 AM $ 95.57
-0.20%
$ 54.66 million $ 549.38 million
Mar 28, 7 AM $ 95.76
+0.07%
$ 54.77 million $ 509.58 million
Mar 28, 6 AM $ 95.69
+0.00%
$ 54.73 million $ 572.96 million
Mar 28, 5 AM $ 95.69
-0.01%
$ 54.73 million $ 572.92 million
Mar 28, 4 AM $ 95.7
+3.13%
$ 54.74 million $ 572.05 million
Mar 28, 3 AM $ 92.8
+0.24%
$ 53.07 million $ 11.78 million
Mar 28, 2 AM $ 92.58
-0.05%
$ 52.95 million $ 11.82 million
Mar 28, 1 AM $ 92.63
-0.16%
$ 52.98 million $ 11.94 million
Mar 28, 12 AM $ 92.77
-0.04%
$ 53.06 million $ 1.09 billion
Mar 27, 11 PM $ 92.81
-0.04%
$ 53.08 million $ 1.09 billion
Mar 27, 10 PM $ 92.85
-0.03%
$ 53.1 million $ 1.09 billion
Mar 27, 9 PM $ 92.88
-3.28%
$ 53.12 million $ 1.09 billion
Mar 27, 8 PM $ 96.03
+0.00%
$ 54.92 million $ 1.09 billion
Mar 27, 7 PM $ 96.03
-0.18%
$ 54.92 million $ 1.09 billion
Mar 27, 6 PM $ 96.2
+0.22%
$ 55.02 million $ 1.16 billion
Mar 27, 5 PM $ 95.98
+0.07%
$ 54.9 million $ 1.03 billion
Mar 27, 4 PM $ 95.91
-0.14%
$ 54.86 million $ 1.02 billion
Mar 27, 3 PM $ 96.05
-0.79%
$ 54.93 million $ 1.03 billion
Mar 27, 2 PM $ 96.81
-1.45%
$ 55.37 million $ 1.06 billion
Mar 27, 1 PM $ 98.23
-0.31%
$ 56.18 million $ 1.37 billion
Mar 27, 12 PM $ 98.54
-0.09%
$ 56.36 million $ 1.33 billion
Mar 27, 11 AM $ 98.63
-0.19%
$ 56.41 million $ 1.68 billion
Mar 27, 10 AM $ 98.82
-0.11%
$ 56.52 million $ 1.74 billion
Mar 27, 9 AM $ 98.93
-0.60%
$ 56.58 million $ 2.01 billion
Mar 27, 8 AM $ 99.53
-0.39%
$ 56.93 million $ 2.22 billion
Mar 27, 7 AM $ 99.92
+0.07%
$ 57.15 million $ 2.69 billion
Mar 27, 6 AM $ 99.84
-0.22%
$ 57.1 million $ 2.71 billion
Mar 27, 5 AM $ 100.07
+0.04%
$ 57.23 million $ 3.86 billion
Mar 27, 4 AM $ 100.02
-0.14%
$ 57.21 million $ 3.97 billion
Mar 27, 3 AM $ 100.19
-0.10%
$ 57.3 million $ 4.32 billion
Mar 27, 2 AM $ 100.29
-0.02%
$ 57.36 million $ 4.38 billion
Mar 27, 1 AM $ 100.32
-0.08%
$ 57.37 million $ 4.34 billion
Mar 27, 12 AM $ 100.4
-0.11%
$ 57.42 million $ 4.3 billion
Mar 26, 11 PM $ 100.51
-0.29%
$ 57.48 million $ 4.26 billion
Mar 26, 10 PM $ 100.8
-0.19%
$ 57.65 million $ 4.19 billion
Mar 26, 9 PM $ 100.99
-0.67%
$ 57.76 million $ 4.12 billion
Mar 26, 8 PM $ 101.67
-0.05%
$ 58.15 million $ 4.07 billion
Mar 26, 7 PM $ 101.72
-0.05%
$ 58.18 million $ 3.99 billion
Mar 26, 6 PM $ 101.88
-0.04%
$ 58.27 million $ 3.91 billion
Mar 26, 5 PM $ 101.92
+0.35%
$ 58.29 million $ 3.82 billion
Mar 26, 4 PM $ 101.56
-0.02%
$ 58.09 million $ 3.72 billion
Mar 26, 3 PM $ 101.58
-0.13%
$ 58.1 million $ 3.71 billion
Mar 26, 2 PM $ 101.72
-1.17%
$ 58.18 million $ 3.54 billion
Mar 26, 1 PM $ 102.93
+0.43%
$ 58.87 million $ 3.49 billion
Mar 26, 12 PM $ 102.48
-0.24%
$ 58.61 million $ 3.36 billion