Circle tokenized stock (xStock) Historical Data

CRCLX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 14, 10 AM $ 62.06
-1.03%
$ 50.96 million $ 7.07 million
Jul 14, 9 AM $ 62.71
+0.30%
$ 51.49 million $ 6.79 million
Jul 14, 8 AM $ 62.52
+0.10%
$ 51.33 million $ 6.63 million
Jul 14, 7 AM $ 62.45
-0.06%
$ 51.27 million $ 6.6 million
Jul 14, 6 AM $ 62.48
-0.48%
$ 51.3 million $ 6.62 million
Jul 14, 5 AM $ 62.78
-0.08%
$ 51.55 million $ 6.62 million
Jul 14, 4 AM $ 62.84
+0.86%
$ 51.59 million $ 6.61 million
Jul 14, 3 AM $ 62.3
-0.11%
$ 51.15 million $ 6.65 million
Jul 14, 2 AM $ 62.37
-0.75%
$ 51.21 million $ 6.74 million
Jul 14, 1 AM $ 62.84
-0.58%
$ 51.6 million $ 7.1 million
Jul 14, 12 AM $ 63.2
+1.28%
$ 51.89 million $ 7.21 million
Jul 13, 11 PM $ 62.41
-0.60%
$ 51.24 million $ 7.76 million
Jul 13, 10 PM $ 62.78
-0.03%
$ 51.55 million $ 7.78 million
Jul 13, 9 PM $ 62.8
-0.22%
$ 51.56 million $ 7.82 million
Jul 13, 8 PM $ 62.94
-0.05%
$ 51.68 million $ 7.82 million
Jul 13, 7 PM $ 62.97
+0.20%
$ 51.7 million $ 7.74 million
Jul 13, 6 PM $ 62.85
+0.19%
$ 51.6 million $ 7.63 million
Jul 13, 5 PM $ 62.73
-0.50%
$ 51.51 million $ 7.52 million
Jul 13, 4 PM $ 63.05
-1.03%
$ 51.77 million $ 7.35 million
Jul 13, 3 PM $ 63.7
-1.78%
$ 52.3 million $ 7.07 million
Jul 13, 2 PM $ 64.84
+2.02%
$ 53.24 million $ 6.73 million
Jul 13, 1 PM $ 63.55
-2.07%
$ 52.18 million $ 4.66 million
Jul 13, 12 PM $ 64.88
-0.53%
$ 53.28 million $ 1.97 million
Jul 13, 11 AM $ 65.23
+0.41%
$ 53.56 million $ 1.93 million
Jul 13, 10 AM $ 64.95
-0.49%
$ 53.33 million $ 1.9 million
Jul 13, 9 AM $ 65.28
+0.05%
$ 53.6 million $ 2.81 million
Jul 13, 8 AM $ 65.24
+0.53%
$ 53.57 million $ 2.82 million
Jul 13, 7 AM $ 64.9
+0.23%
$ 53.29 million $ 2.84 million
Jul 13, 6 AM $ 64.74
+0.01%
$ 53.16 million $ 2.77 million
Jul 13, 5 AM $ 64.73
+0.18%
$ 53.15 million $ 3.01 million
Jul 13, 4 AM $ 64.62
-0.20%
$ 53.06 million $ 2.97 million
Jul 13, 3 AM $ 64.75
-0.68%
$ 53.16 million $ 2.89 million
Jul 13, 2 AM $ 65.19
+0.18%
$ 53.53 million $ 2.74 million
Jul 13, 1 AM $ 65.07
-1.55%
$ 53.43 million $ 2.56 million
Jul 13, 12 AM $ 66.1
-0.72%
$ 54.27 million $ 2.25 million
Jul 12, 11 PM $ 66.58
-0.06%
$ 54.67 million $ 1.61 million
Jul 12, 10 PM $ 66.62
-0.35%
$ 54.7 million $ 1.64 million
Jul 12, 9 PM $ 66.84
-0.13%
$ 54.88 million $ 1.52 million
Jul 12, 8 PM $ 66.93
-0.25%
$ 54.95 million $ 1.53 million
Jul 12, 7 PM $ 67.09
+0.03%
$ 55.09 million $ 1.55 million
Jul 12, 6 PM $ 67.07
+0.08%
$ 55.07 million $ 1.56 million
Jul 12, 5 PM $ 67.02
+0.03%
$ 55.03 million $ 1.6 million
Jul 12, 4 PM $ 67
-0.05%
$ 55.01 million $ 1.6 million
Jul 12, 3 PM $ 67.04
-0.07%
$ 55.04 million $ 1.63 million
Jul 12, 2 PM $ 67.09
+0.18%
$ 55.08 million $ 1.69 million
Jul 12, 1 PM $ 66.96
+0.02%
$ 54.98 million $ 1.81 million
Jul 12, 12 PM $ 66.95
-0.14%
$ 54.97 million $ 1.8 million
Jul 12, 11 AM $ 67.04
+0.37%
$ 55.05 million $ 1.88 million
Jul 12, 10 AM $ 66.79
+0.07%
$ 54.84 million $ 1.87 million
Jul 12, 9 AM $ 66.75
-0.06%
$ 54.81 million $ 1.87 million