Circle tokenized stock (xStock) Historical Data

CRCLX Page 74
Download
Date Close Price change Market cap Trading volume
Feb 25, 8 PM $ 82.57
+0.63%
$ 40.67 million $ 2.54 billion
Feb 25, 7 PM $ 82.04
+2.36%
$ 40.41 million $ 2.54 billion
Feb 25, 6 PM $ 80.15
+1.13%
$ 39.48 million $ 2.54 billion
Feb 25, 5 PM $ 79.26
+9.88%
$ 39.05 million $ 2.54 billion
Feb 25, 4 PM $ 72.14
+2.73%
$ 35.53 million $ 2.53 billion
Feb 25, 3 PM $ 70.22
-1.91%
$ 34.59 million $ 2.35 billion
Feb 25, 2 PM $ 71.59
+1.08%
$ 35.27 million $ 2.27 billion
Feb 25, 1 PM $ 70.83
+1.45%
$ 34.89 million $ 2.2 billion
Feb 25, 12 PM $ 69.82
+3.22%
$ 34.39 million $ 1.99 billion
Feb 25, 11 AM $ 67.64
+9.20%
$ 33.32 million $ 1.64 billion
Feb 25, 10 AM $ 61.94
+0.06%
$ 30.51 million $ 258.18 million
Feb 25, 9 AM $ 61.9
+0.05%
$ 30.49 million $ 225.87 million
Feb 25, 8 AM $ 61.88
-0.28%
$ 30.48 million $ 202.28 million
Feb 25, 7 AM $ 62.05
+0.17%
$ 30.57 million $ 170.25 million
Feb 25, 6 AM $ 61.95
+0.06%
$ 30.51 million $ 134.45 million
Feb 25, 5 AM $ 61.91
-0.39%
$ 30.5 million $ 105.01 million
Feb 25, 4 AM $ 62.15
-0.32%
$ 30.61 million $ 72.77 million
Feb 25, 3 AM $ 62.35
+0.21%
$ 30.71 million $ 46.23 million
Feb 25, 2 AM $ 62.21
+0.06%
$ 30.65 million $ 955.87 million
Feb 25, 1 AM $ 62.18
+1.01%
$ 30.63 million $ 940.24 million
Feb 25, 12 AM $ 61.56
-0.05%
$ 30.32 million $ 788.87 million
Feb 24, 11 PM $ 61.59
+0.17%
$ 30.34 million $ 750.65 million
Feb 24, 10 PM $ 61.49
-0.32%
$ 30.29 million $ 725.5 million
Feb 24, 9 PM $ 61.68
-0.22%
$ 30.39 million $ 692.03 million
Feb 24, 8 PM $ 61.82
-0.16%
$ 30.45 million $ 669.57 million
Feb 24, 7 PM $ 61.92
+0.30%
$ 30.5 million $ 634.54 million
Feb 24, 6 PM $ 61.73
-0.10%
$ 30.41 million $ 568.01 million
Feb 24, 5 PM $ 61.79
-0.02%
$ 30.44 million $ 542.04 million
Feb 24, 4 PM $ 61.8
+0.00%
$ 30.44 million $ 512.2 million
Feb 24, 3 PM $ 61.8
-0.09%
$ 30.44 million $ 482.27 million
Feb 24, 2 PM $ 61.86
+0.93%
$ 30.47 million $ 397.02 million
Feb 24, 1 PM $ 61.29
-0.01%
$ 30.19 million $ 207.07 million
Feb 24, 12 PM $ 61.29
-0.13%
$ 30.19 million $ 196.79 million
Feb 24, 11 AM $ 61.37
-0.08%
$ 30.23 million $ 183.66 million
Feb 24, 10 AM $ 61.42
+0.02%
$ 30.25 million $ 167.57 million
Feb 24, 9 AM $ 61.4
+0.03%
$ 30.25 million $ 152.61 million
Feb 24, 8 AM $ 61.38
+0.04%
$ 30.24 million $ 139.12 million
Feb 24, 7 AM $ 61.36
-0.06%
$ 30.23 million $ 124.11 million
Feb 24, 6 AM $ 61.4
-0.06%
$ 30.24 million $ 110.72 million
Feb 24, 5 AM $ 61.43
-0.07%
$ 30.26 million $ 89.83 million
Feb 24, 4 AM $ 61.48
+0.01%
$ 30.28 million $ 79.42 million
Feb 24, 3 AM $ 61.47
-0.10%
$ 30.28 million $ 58.46 million
Feb 24, 2 AM $ 61.53
-0.10%
$ 30.31 million $ 623.45 million
Feb 24, 1 AM $ 61.59
-0.15%
$ 30.34 million $ 607.72 million
Feb 24, 12 AM $ 61.69
+0.02%
$ 30.39 million $ 593.81 million
Feb 23, 11 PM $ 61.67
-0.17%
$ 30.38 million $ 572.94 million
Feb 23, 10 PM $ 61.78
+0.01%
$ 30.43 million $ 563.52 million
Feb 23, 9 PM $ 61.77
+0.02%
$ 30.43 million $ 547.11 million
Feb 23, 8 PM $ 61.76
-0.05%
$ 30.42 million $ 531.16 million
Feb 23, 7 PM $ 61.79
-0.22%
$ 30.44 million $ 511.11 million