Circle tokenized stock (xStock) Historical Data

CRCLX Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 2 PM $ 90.36
+0.01%
$ 51.68 million $ 3.2 billion
Apr 3, 1 PM $ 90.36
+1.63%
$ 51.68 million $ 3.27 billion
Apr 3, 12 PM $ 88.9
-0.06%
$ 50.85 million $ 3.27 billion
Apr 3, 11 AM $ 88.95
+0.03%
$ 50.88 million $ 1.78 billion
Apr 3, 10 AM $ 88.93
+0.01%
$ 50.86 million $ 1.77 billion
Apr 3, 9 AM $ 88.92
+0.02%
$ 50.86 million $ 1.76 billion
Apr 3, 8 AM $ 88.9
-0.04%
$ 50.85 million $ 1.74 billion
Apr 3, 7 AM $ 88.93
+0.11%
$ 50.86 million $ 1.73 billion
Apr 3, 6 AM $ 88.84
+0.00%
$ 50.81 million $ 1.72 billion
Apr 3, 5 AM $ 88.84
+0.00%
$ 50.81 million $ 1.72 billion
Apr 3, 4 AM $ 88.84
+0.07%
$ 50.81 million $ 1.71 billion
Apr 3, 3 AM $ 88.78
+0.02%
$ 50.78 million $ 1.69 billion
Apr 3, 2 AM $ 88.76
+0.11%
$ 50.77 million $ 1.69 billion
Apr 3, 1 AM $ 88.66
-0.07%
$ 50.71 million $ 1.66 billion
Apr 3, 12 AM $ 88.73
-0.32%
$ 50.75 million $ 1.68 billion
Apr 2, 11 PM $ 89.01
-0.09%
$ 50.91 million $ 1.65 billion
Apr 2, 10 PM $ 89.09
+0.02%
$ 50.95 million $ 1.67 billion
Apr 2, 9 PM $ 89.07
+0.12%
$ 50.94 million $ 1.67 billion
Apr 2, 8 PM $ 88.97
+0.23%
$ 50.89 million $ 1.62 billion
Apr 2, 7 PM $ 88.77
+0.24%
$ 50.77 million $ 1.43 billion
Apr 2, 6 PM $ 88.55
+0.15%
$ 50.65 million $ 1.41 billion
Apr 2, 5 PM $ 88.42
-0.02%
$ 50.57 million $ 1.39 billion
Apr 2, 4 PM $ 88.44
+0.71%
$ 50.58 million $ 1.42 billion
Apr 2, 3 PM $ 87.82
+0.37%
$ 50.23 million $ 880.99 million
Apr 2, 2 PM $ 87.49
+1.51%
$ 50.04 million $ 611.9 million