Circle tokenized stock (xStock) Historical Data

CRCLX Page 70
Download
Date Close Price change Market cap Trading volume
Mar 6, 3 AM $ 109.9
+0.17%
$ 62.86 million $ 391.3 million
Mar 6, 2 AM $ 109.72
+0.57%
$ 62.75 million $ 2.69 billion
Mar 6, 1 AM $ 109.1
+0.48%
$ 62.4 million $ 2.45 billion
Mar 6, 12 AM $ 108.58
+0.25%
$ 62.1 million $ 2.34 billion
Mar 5, 11 PM $ 108.31
-0.09%
$ 61.95 million $ 2.26 billion
Mar 5, 10 PM $ 108.41
+0.14%
$ 62 million $ 2.23 billion
Mar 5, 9 PM $ 108.25
+0.02%
$ 61.91 million $ 2.16 billion
Mar 5, 8 PM $ 108.23
-0.16%
$ 61.9 million $ 2.13 billion
Mar 5, 7 PM $ 108.41
-0.07%
$ 62 million $ 2.07 billion
Mar 5, 6 PM $ 108.49
-0.40%
$ 62.05 million $ 2.01 billion
Mar 5, 5 PM $ 108.93
-0.75%
$ 62.3 million $ 1.96 billion
Mar 5, 4 PM $ 109.75
-0.19%
$ 62.77 million $ 1.92 billion
Mar 5, 3 PM $ 109.96
+0.65%
$ 62.89 million $ 1.91 billion
Mar 5, 2 PM $ 109.24
+2.60%
$ 62.48 million $ 1.65 billion
Mar 5, 1 PM $ 106.47
-0.08%
$ 60.9 million $ 960.55 million
Mar 5, 12 PM $ 106.56
+0.26%
$ 60.95 million $ 922.91 million
Mar 5, 11 AM $ 106.28
+0.20%
$ 60.79 million $ 847.07 million
Mar 5, 10 AM $ 106.07
+0.13%
$ 60.67 million $ 769.41 million
Mar 5, 9 AM $ 105.93
+0.72%
$ 60.59 million $ 706.58 million
Mar 5, 8 AM $ 105.18
+0.26%
$ 60.15 million $ 542.66 million
Mar 5, 7 AM $ 104.91
+0.30%
$ 60 million $ 454.94 million
Mar 5, 6 AM $ 104.59
+0.11%
$ 59.82 million $ 330.11 million
Mar 5, 5 AM $ 104.47
-0.47%
$ 59.75 million $ 273.09 million
Mar 5, 4 AM $ 104.96
+0.12%
$ 60.03 million $ 225.71 million
Mar 5, 3 AM $ 104.83
+0.04%
$ 59.96 million $ 190.44 million
Mar 5, 2 AM $ 104.79
+0.06%
$ 59.93 million $ 1.7 billion
Mar 5, 1 AM $ 104.73
+0.00%
$ 59.9 million $ 1.65 billion
Mar 5, 12 AM $ 104.73
-0.01%
$ 59.9 million $ 1.59 billion
Mar 4, 11 PM $ 104.73
-0.91%
$ 59.9 million $ 1.53 billion
Mar 4, 10 PM $ 105.7
+1.57%
$ 60.45 million $ 1.53 billion
Mar 4, 9 PM $ 104.06
+1.86%
$ 59.52 million $ 1.4 billion
Mar 4, 8 PM $ 102.17
+0.19%
$ 58.43 million $ 1.24 billion
Mar 4, 7 PM $ 101.97
+0.41%
$ 58.32 million $ 1.19 billion
Mar 4, 6 PM $ 101.55
-0.02%
$ 58.08 million $ 1.13 billion
Mar 4, 5 PM $ 101.57
+0.35%
$ 58.09 million $ 1.1 billion
Mar 4, 4 PM $ 101.63
+0.42%
$ -- $ 1.04 billion
Mar 4, 1 PM $ 104.49
+0.13%
$ 59.76 million $ 844.29 million
Mar 4, 12 PM $ 104.35
-0.24%
$ 59.68 million $ 818.62 million
Mar 4, 11 AM $ 104.61
-0.40%
$ 59.83 million $ 743.87 million
Mar 4, 9 AM $ 106.2
-0.03%
$ 60.74 million $ 617.9 million
Mar 4, 8 AM $ 106.23
+0.49%
$ 60.76 million $ 582.26 million
Mar 4, 7 AM $ 105.71
+3.92%
$ 60.46 million $ 531.43 million
Mar 4, 6 AM $ 101.72
+1.04%
$ 58.18 million $ 338.62 million
Mar 4, 5 AM $ 100.68
+0.33%
$ 57.58 million $ 225.07 million
Mar 4, 4 AM $ 100.35
-0.04%
$ 57.39 million $ 163.45 million
Mar 4, 3 AM $ 100.39
-0.95%
$ 57.42 million $ 124.92 million
Mar 4, 2 AM $ 101.35
+0.41%
$ 57.97 million $ 1.93 billion
Mar 4, 1 AM $ 100.93
-0.26%
$ 57.73 million $ 1.85 billion
Mar 4, 12 AM $ 101.2
-0.42%
$ 49.85 million $ 1.78 billion
Mar 3, 11 PM $ 101.63
-0.06%
$ 50.06 million $ 1.76 billion