Circle tokenized stock (xStock) Historical Data

CRCLX Page 73
Download
Date Close Price change Market cap Trading volume
Feb 27, 9 PM $ 85.07
+0.12%
$ 41.91 million $ 5.8 billion
Feb 27, 8 PM $ 84.97
+0.21%
$ 41.85 million $ 5.74 billion
Feb 27, 7 PM $ 84.79
-0.02%
$ 41.77 million $ 5.67 billion
Feb 27, 6 PM $ 84.81
-1.34%
$ 41.77 million $ 5.65 billion
Feb 27, 5 PM $ 85.96
+0.87%
$ 42.34 million $ 5.68 billion
Feb 27, 4 PM $ 85.22
+0.50%
$ 41.98 million $ 5.4 billion
Feb 27, 3 PM $ 84.79
+0.05%
$ 41.77 million $ 5.21 billion
Feb 27, 2 PM $ 84.75
-0.52%
$ 41.75 million $ 5.09 billion
Feb 27, 1 PM $ 85.2
-1.42%
$ 41.97 million $ 5.06 billion
Feb 27, 12 PM $ 86.42
-0.04%
$ 42.57 million $ 5.08 billion
Feb 27, 11 AM $ 86.45
+0.06%
$ 42.59 million $ 5.05 billion
Feb 27, 10 AM $ 86.41
-0.89%
$ 42.56 million $ 5 billion
Feb 27, 9 AM $ 87.2
-0.88%
$ 42.95 million $ 4.72 billion
Feb 27, 8 AM $ 87.95
+0.33%
$ 43.32 million $ 4.72 billion
Feb 27, 7 AM $ 87.62
+0.28%
$ 43.16 million $ 4.72 billion
Feb 27, 6 AM $ 87.37
-0.40%
$ 43.04 million $ 4.72 billion
Feb 27, 5 AM $ 87.72
+0.88%
$ 43.21 million $ 4.72 billion
Feb 27, 4 AM $ 86.95
+0.81%
$ 42.83 million $ 4.72 billion
Feb 27, 3 AM $ 86.25
+0.56%
$ 42.49 million $ 15.21 million
Feb 27, 2 AM $ 85.77
+0.46%
$ 42.25 million $ 15.16 million
Feb 27, 1 AM $ 85.38
-0.17%
$ 42.06 million $ 7.5 million
Feb 27, 12 AM $ 85.5
-0.64%
$ 42.12 million $ 7.44 million
Feb 26, 11 PM $ 86.05
-0.49%
$ 42.39 million $ 7.46 million
Feb 26, 10 PM $ 86.47
-0.27%
$ 42.6 million $ 7.49 million
Feb 26, 9 PM $ 86.74
-0.33%
$ 42.73 million $ 7.46 million
Feb 26, 8 PM $ 87.05
+0.41%
$ 42.88 million $ 3.74 billion
Feb 26, 7 PM $ 86.87
+0.91%
$ 42.79 million $ 3.74 billion
Feb 26, 6 PM $ 86.11
+0.08%
$ 42.42 million $ 3.74 billion
Feb 26, 5 PM $ 86.05
-2.47%
$ 42.39 million $ 3.74 billion
Feb 26, 4 PM $ 88.23
-0.28%
$ 43.46 million $ 3.74 billion
Feb 26, 3 PM $ 88.47
-0.06%
$ 43.58 million $ 3.74 billion
Feb 26, 2 PM $ 88.74
+7.17%
$ 43.71 million $ 1.13 billion
Feb 26, 1 PM $ 82.79
+0.41%
$ 40.78 million $ 1.13 billion
Feb 26, 12 PM $ 82.45
+0.11%
$ 40.62 million $ 1.13 billion
Feb 26, 11 AM $ 82.36
+4.49%
$ 40.57 million $ 1.13 billion
Feb 26, 10 AM $ 78.82
+0.11%
$ 38.83 million $ 1.13 billion
Feb 26, 9 AM $ 78.74
-1.20%
$ 38.78 million $ 1.12 billion
Feb 26, 8 AM $ 79.69
+0.67%
$ 39.26 million $ 979.02 million
Feb 26, 7 AM $ 79.17
+0.57%
$ 39 million $ 947.7 million
Feb 26, 6 AM $ 78.43
-6.25%
$ 38.63 million $ 772.35 million
Feb 26, 5 AM $ 83.64
-1.00%
$ 41.2 million $ 11.06 million
Feb 26, 4 AM $ 84.48
+1.86%
$ 41.62 million $ 10.93 million
Feb 26, 3 AM $ 82.94
+0.07%
$ 40.85 million $ 10.73 million
Feb 26, 2 AM $ 82.88
+0.11%
$ 40.83 million $ 10.7 million
Feb 26, 1 AM $ 82.79
+0.87%
$ 40.78 million $ 10.69 million
Feb 26, 12 AM $ 82.11
+1.11%
$ 40.45 million $ 10.69 million
Feb 25, 11 PM $ 81.21
+0.10%
$ 40 million $ 10.57 million
Feb 25, 10 PM $ 81.12
-1.22%
$ 39.96 million $ 10.62 million
Feb 25, 9 PM $ 82.12
-0.54%
$ 40.45 million $ 2.54 billion
Feb 25, 8 PM $ 82.57
+0.63%
$ 40.67 million $ 2.54 billion