Circle tokenized stock (xStock) Historical Data

CRCLX Page 72
Download
Date Close Price change Market cap Trading volume
Mar 1, 10 PM $ 83.15
+0.10%
$ 40.96 million $ 874.53 million
Mar 1, 9 PM $ 83.06
-0.14%
$ 40.92 million $ 825.61 million
Mar 1, 8 PM $ 83.18
-0.20%
$ 40.98 million $ 791.16 million
Mar 1, 7 PM $ 83.35
+0.01%
$ 41.06 million $ 777.32 million
Mar 1, 6 PM $ 83.34
+0.07%
$ 41.05 million $ 722.74 million
Mar 1, 5 PM $ 83.28
-0.02%
$ 41.02 million $ 677.26 million
Mar 1, 4 PM $ 83.3
-0.13%
$ 41.03 million $ 650.93 million
Mar 1, 3 PM $ 83.4
+0.09%
$ 41.08 million $ 606.49 million
Mar 1, 2 PM $ 83.32
+0.01%
$ 41.05 million $ 554.03 million
Mar 1, 1 PM $ 83.32
+0.11%
$ 41.04 million $ 512.09 million
Mar 1, 12 PM $ 83.23
-0.19%
$ 41 million $ 461.6 million
Mar 1, 11 AM $ 83.39
+0.15%
$ 41.08 million $ 462.57 million
Mar 1, 10 AM $ 83.26
+0.16%
$ 41.01 million $ 405.35 million
Mar 1, 9 AM $ 83.13
+0.15%
$ 40.95 million $ 354.18 million
Mar 1, 8 AM $ 83.01
+0.05%
$ 40.89 million $ 305.58 million
Mar 1, 7 AM $ 82.97
+0.19%
$ 40.87 million $ 258.63 million
Mar 1, 6 AM $ 82.81
+0.04%
$ 40.79 million $ 258.38 million
Mar 1, 5 AM $ 82.78
+0.26%
$ 40.78 million $ 206.32 million
Mar 1, 4 AM $ 82.56
-0.12%
$ 40.67 million $ 153.91 million
Mar 1, 3 AM $ 82.67
-0.16%
$ 40.72 million $ 111.92 million
Mar 1, 2 AM $ 82.8
-0.02%
$ 40.79 million $ 1.9 billion
Mar 1, 1 AM $ 82.81
+0.33%
$ 40.79 million $ 1.88 billion
Mar 1, 12 AM $ 82.54
+0.27%
$ 40.66 million $ 1.84 billion
Feb 28, 11 PM $ 82.33
-0.05%
$ 40.55 million $ 1.78 billion
Feb 28, 10 PM $ 82.36
+0.16%
$ 40.57 million $ 1.78 billion
Feb 28, 9 PM $ 82.23
+0.02%
$ 40.51 million $ 1.72 billion
Feb 28, 8 PM $ 82.21
+0.50%
$ 40.5 million $ 1.73 billion
Feb 28, 7 PM $ 81.81
+0.07%
$ 40.3 million $ 1.68 billion
Feb 28, 6 PM $ 81.75
+0.08%
$ 40.27 million $ 1.63 billion
Feb 28, 5 PM $ 81.69
-0.02%
$ 40.24 million $ 1.6 billion
Feb 28, 4 PM $ 81.7
+0.15%
$ 40.25 million $ 1.64 billion
Feb 28, 3 PM $ 81.58
-0.08%
$ 40.19 million $ 1.6 billion
Feb 28, 2 PM $ 81.65
+0.01%
$ 40.22 million $ 1.56 billion
Feb 28, 1 PM $ 81.38
+0.01%
$ 40.09 million $ 1.54 billion
Feb 28, 12 PM $ 81.37
+0.04%
$ 40.08 million $ 1.5 billion
Feb 28, 11 AM $ 81.34
+0.25%
$ 40.07 million $ 1.49 billion
Feb 28, 10 AM $ 81.13
+0.11%
$ 39.97 million $ 1.45 billion
Feb 28, 9 AM $ 81.04
-0.23%
$ 39.92 million $ 1.51 billion
Feb 28, 8 AM $ 81.23
+0.10%
$ 40.01 million $ 1.51 billion
Feb 28, 7 AM $ 81.15
+1.32%
$ 39.97 million $ 5.68 million
Feb 28, 6 AM $ 80.09
-3.25%
$ 39.45 million $ 5.52 million
Feb 28, 5 AM $ 82.78
-0.28%
$ 40.78 million $ 5.35 million
Feb 28, 4 AM $ 83.01
-0.10%
$ 40.89 million $ 5.36 million
Feb 28, 3 AM $ 83.1
-0.32%
$ 40.93 million $ 5.4 million
Feb 28, 2 AM $ 83.36
+0.40%
$ 41.06 million $ 5.8 billion
Feb 28, 1 AM $ 83.03
-0.30%
$ 40.9 million $ 5.8 billion
Feb 28, 12 AM $ 83.28
-0.14%
$ 41.02 million $ 5.8 billion
Feb 27, 11 PM $ 83.39
+0.30%
$ 41.08 million $ 5.8 billion
Feb 27, 10 PM $ 83.16
-2.25%
$ 40.96 million $ 5.8 billion
Feb 27, 9 PM $ 85.07
+0.12%
$ 41.91 million $ 5.8 billion