Circle tokenized stock (xStock) Historical Data

CRCLX Page 60
Download
Date Close Price change Market cap Trading volume
Mar 26, 12 PM $ 102.48
-0.24%
$ 58.61 million $ 3.36 billion
Mar 26, 11 AM $ 102.73
-0.18%
$ 58.76 million $ 3.23 billion
Mar 26, 10 AM $ 102.91
-0.14%
$ 58.86 million $ 2.95 billion
Mar 26, 9 AM $ 103.06
-0.11%
$ 58.94 million $ 2.68 billion
Mar 26, 8 AM $ 103.17
-0.16%
$ 59 million $ 1.78 billion
Mar 26, 7 AM $ 103.33
-0.22%
$ 59.1 million $ 1.57 billion
Mar 26, 6 AM $ 103.56
-0.04%
$ 59.23 million $ 1.29 billion
Mar 26, 5 AM $ 103.6
+0.03%
$ 59.25 million $ 963.25 million
Mar 26, 4 AM $ 103.57
+0.45%
$ 59.24 million $ 633.73 million
Mar 26, 3 AM $ 103.11
+0.08%
$ 58.97 million $ 272.01 million
Mar 26, 2 AM $ 103.03
-0.98%
$ 58.93 million $ 10.91 million
Mar 26, 1 AM $ 104.05
-0.16%
$ 59.51 million $ 11.03 million
Mar 26, 12 AM $ 104.22
+0.44%
$ 59.61 million $ 11.66 million
Mar 25, 11 PM $ 103.76
-0.19%
$ 59.34 million $ 11.91 million
Mar 25, 10 PM $ 103.96
-0.34%
$ 59.46 million $ 12.26 million
Mar 25, 9 PM $ 104.32
+0.30%
$ 59.66 million $ 12.55 million
Mar 25, 8 PM $ 104
+0.38%
$ 59.48 million $ 181.48 million
Mar 25, 7 PM $ 103.6
+1.03%
$ 59.25 million $ 181.64 million
Mar 25, 6 PM $ 102.54
-0.66%
$ 58.65 million $ 182.07 million
Mar 25, 5 PM $ 103.22
-0.23%
$ 59.04 million $ 182.07 million
Mar 25, 4 PM $ 103.46
+0.08%
$ 59.17 million $ 182.35 million
Mar 25, 3 PM $ 103.38
-0.16%
$ 59.13 million $ 183.49 million
Mar 25, 2 PM $ 103.55
-2.54%
$ 59.23 million $ 195.68 million
Mar 25, 1 PM $ 106.25
+0.85%
$ 60.77 million $ 207.13 million
Mar 25, 12 PM $ 105.38
-0.43%
$ 60.27 million $ 359.58 million
Mar 25, 11 AM $ 105.83
-0.79%
$ 60.53 million $ 359.45 million
Mar 25, 10 AM $ 106.68
+0.05%
$ 61.01 million $ 359.35 million
Mar 25, 9 AM $ 106.63
+1.89%
$ 60.98 million $ 359.12 million
Mar 25, 8 AM $ 104.65
+1.09%
$ 59.85 million $ 320.41 million
Mar 25, 7 AM $ 103.52
+0.19%
$ 59.2 million $ 15.91 million
Mar 25, 6 AM $ 103.32
-0.60%
$ 59.09 million $ 15.95 million
Mar 25, 5 AM $ 103.94
+0.47%
$ 59.45 million $ 15.95 million
Mar 25, 4 AM $ 103.46
+0.78%
$ 59.17 million $ 15.92 million
Mar 25, 3 AM $ 102.64
-0.12%
$ 58.7 million $ 15.69 million
Mar 25, 2 AM $ 102.76
-0.50%
$ 58.77 million $ 15.63 million
Mar 25, 1 AM $ 103.27
-0.52%
$ 59.07 million $ 1.05 billion
Mar 25, 12 AM $ 103.79
+2.67%
$ 59.36 million $ 1.05 billion
Mar 24, 11 PM $ 101.09
+2.23%
$ 57.82 million $ 1.05 billion
Mar 24, 10 PM $ 98.88
-0.56%
$ 56.55 million $ 1.05 billion
Mar 24, 9 PM $ 99.43
-3.22%
$ 56.87 million $ 1.05 billion
Mar 24, 8 PM $ 102.75
-0.72%
$ 58.77 million $ 1.04 billion
Mar 24, 7 PM $ 103.49
-0.01%
$ 59.19 million $ 1.25 billion
Mar 24, 6 PM $ 103.5
+0.40%
$ 59.2 million $ 1.25 billion
Mar 24, 5 PM $ 103.09
-1.10%
$ 58.96 million $ 1.32 billion
Mar 24, 4 PM $ 104.24
-0.47%
$ 59.62 million $ 1.39 billion
Mar 24, 3 PM $ 104.72
+0.72%
$ 59.9 million $ 1.41 billion
Mar 24, 2 PM $ 103.97
-12.22%
$ 59.46 million $ 1.43 billion
Mar 24, 1 PM $ 118.44
-3.86%
$ 67.74 million $ 1.66 billion
Mar 24, 12 PM $ 123.19
-0.14%
$ 70.46 million $ 1.63 billion
Mar 24, 11 AM $ 123.37
+0.06%
$ 70.56 million $ 1.64 billion