Circle tokenized stock (xStock) Historical Data

CRCLX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 87.49
+1.51%
$ 50.04 million $ 611.9 million
Apr 2, 1 PM $ 86.2
-1.84%
$ 49.3 million $ 391.4 million
Apr 2, 12 PM $ 87.81
-0.15%
$ 50.22 million $ 472.5 million
Apr 2, 11 AM $ 87.95
-0.20%
$ 50.3 million $ 458.68 million
Apr 2, 10 AM $ 88.12
-0.27%
$ 50.4 million $ 541.22 million
Apr 2, 9 AM $ 88.35
-0.47%
$ 50.53 million $ 549.96 million
Apr 2, 8 AM $ 88.77
-0.67%
$ 50.77 million $ 557.14 million
Apr 2, 7 AM $ 89.37
-0.23%
$ 51.11 million $ 572.53 million
Apr 2, 6 AM $ 89.57
+0.08%
$ 51.23 million $ 570.03 million
Apr 2, 5 AM $ 89.5
-0.06%
$ 51.19 million $ 569.63 million
Apr 2, 4 AM $ 89.56
-0.65%
$ 51.22 million $ 862.67 million
Apr 2, 3 AM $ 90.14
-0.28%
$ 51.55 million $ 874.45 million
Apr 2, 2 AM $ 90.39
-0.07%
$ 51.7 million $ 871.89 million
Apr 2, 1 AM $ 90.45
-0.03%
$ 51.73 million $ 855.99 million
Apr 2, 12 AM $ 90.48
+0.50%
$ 51.75 million $ 815.1 million
Apr 1, 11 PM $ 90.03
+0.31%
$ 51.49 million $ 974.22 million
Apr 1, 10 PM $ 89.76
-0.45%
$ 51.34 million $ 965.16 million
Apr 1, 9 PM $ 90.16
-0.05%
$ 51.57 million $ 963.88 million
Apr 1, 8 PM $ 90.21
-0.03%
$ 51.6 million $ 1.26 billion
Apr 1, 7 PM $ 90.24
+0.07%
$ 51.61 million $ 1.28 billion
Apr 1, 6 PM $ 90.17
-0.87%
$ 51.57 million $ 1.29 billion
Apr 1, 5 PM $ 90.96
-0.77%
$ 52.02 million $ 1.97 billion
Apr 1, 4 PM $ 91.67
-0.88%
$ 52.43 million $ 2.38 billion
Apr 1, 3 PM $ 92.48
-0.16%
$ 52.89 million $ 2.65 billion
Apr 1, 2 PM $ 92.63
-0.17%
$ 52.98 million $ 2.8 billion
Apr 1, 1 PM $ 92.79
-2.93%
$ 53.07 million $ 2.97 billion
Apr 1, 12 PM $ 95.59
-0.01%
$ 54.67 million $ 3.01 billion
Apr 1, 11 AM $ 95.6
+0.23%
$ 54.68 million $ 3.09 billion
Apr 1, 10 AM $ 95.39
+0.03%
$ 54.56 million $ 3.12 billion
Apr 1, 9 AM $ 95.36
+0.02%
$ 54.54 million $ 3.17 billion
Apr 1, 8 AM $ 95.34
-0.03%
$ 54.53 million $ 3.17 billion
Apr 1, 7 AM $ 95.36
-0.20%
$ 54.54 million $ 3.19 billion
Apr 1, 6 AM $ 95.55
-0.25%
$ 54.65 million $ 3.22 billion
Apr 1, 5 AM $ 95.8
+0.66%
$ 54.79 million $ 3.23 billion
Apr 1, 4 AM $ 95.17
+0.12%
$ 54.43 million $ 2.93 billion
Apr 1, 3 AM $ 95.06
+0.06%
$ 54.37 million $ 2.93 billion
Apr 1, 2 AM $ 95
+0.15%
$ 54.34 million $ 2.93 billion
Apr 1, 1 AM $ 94.86
-0.30%
$ 54.25 million $ 2.93 billion
Apr 1, 12 AM $ 95.14
+0.31%
$ 54.42 million $ 3.09 billion
Mar 31, 11 PM $ 94.85
+0.02%
$ 54.25 million $ 2.93 billion
Mar 31, 10 PM $ 94.83
-0.15%
$ 54.24 million $ 2.93 billion
Mar 31, 9 PM $ 94.97
+0.44%
$ 54.32 million $ 2.92 billion
Mar 31, 8 PM $ 94.56
-0.31%
$ 54.08 million $ 2.6 billion
Mar 31, 7 PM $ 94.85
-0.17%
$ 54.25 million $ 2.58 billion
Mar 31, 6 PM $ 95.02
+1.28%
$ 54.34 million $ 2.57 billion
Mar 31, 5 PM $ 93.81
+0.85%
$ 53.66 million $ 1.85 billion
Mar 31, 4 PM $ 93.02
+0.33%
$ 53.2 million $ 1.4 billion
Mar 31, 3 PM $ 92.72
+0.18%
$ 53.03 million $ 1.15 billion
Mar 31, 2 PM $ 92.55
-0.30%
$ 52.94 million $ 1.07 billion
Mar 31, 1 PM $ 92.83
-0.27%
$ 53.09 million $ 897.11 million