Circle tokenized stock (xStock) Historical Data

CRCLX Page 75
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 6 PM $ 61.93
-0.29%
$ 30.51 million $ 480.38 million
Feb 23, 5 PM $ 62.11
-0.14%
$ 30.59 million $ 457.31 million
Feb 23, 4 PM $ 62.2
+0.03%
$ 30.64 million $ 423.1 million
Feb 23, 3 PM $ 62.18
-0.55%
$ 30.63 million $ 398.39 million
Feb 23, 2 PM $ 62.52
+0.17%
$ 30.8 million $ 368.53 million
Feb 23, 1 PM $ 62.42
-0.35%
$ 30.75 million $ 328.17 million
Feb 23, 12 PM $ 62.64
-0.18%
$ 30.85 million $ 281.32 million
Feb 23, 11 AM $ 62.75
+0.33%
$ 30.91 million $ 260.74 million
Feb 23, 10 AM $ 62.54
+0.02%
$ 30.81 million $ 234.27 million
Feb 23, 9 AM $ 62.53
+0.02%
$ 30.8 million $ 207.28 million
Feb 23, 8 AM $ 62.51
-0.15%
$ 30.79 million $ 178.74 million
Feb 23, 7 AM $ 62.61
-0.16%
$ 30.84 million $ 163.99 million
Feb 23, 6 AM $ 62.71
+0.01%
$ 30.89 million $ 140.08 million
Feb 23, 5 AM $ 62.71
-0.06%
$ 30.89 million $ 105.08 million
Feb 23, 4 AM $ 62.74
-0.05%
$ 30.91 million $ 83.8 million
Feb 23, 3 AM $ 62.77
+0.29%
$ 30.92 million $ 56.38 million
Feb 23, 2 AM $ 62.59
+0.17%
$ 30.83 million $ 1.04 billion
Feb 23, 1 AM $ 62.48
-0.76%
$ 30.78 million $ 987.5 million
Feb 23, 12 AM $ 62.96
+0.38%
$ 31.01 million $ 994.88 million
Feb 22, 11 PM $ 62.72
+0.13%
$ 30.9 million $ 920.04 million
Feb 22, 10 PM $ 62.64
+0.18%
$ 30.86 million $ 872.3 million
Feb 22, 9 PM $ 62.53
+0.08%
$ 30.8 million $ 833.51 million
Feb 22, 8 PM $ 62.47
+0.01%
$ 30.77 million $ 813 million
Feb 22, 7 PM $ 62.47
+0.03%
$ 30.77 million $ 779.53 million
Feb 22, 6 PM $ 62.45
+0.09%
$ 30.76 million $ 760.4 million
Feb 22, 5 PM $ 62.39
+0.12%
$ 30.74 million $ 723.15 million
Feb 22, 4 PM $ 62.32
-0.06%
$ 30.7 million $ 707.7 million
Feb 22, 3 PM $ 62.36
-0.08%
$ 30.72 million $ 708.15 million
Feb 22, 2 PM $ 62.41
+0.05%
$ 30.74 million $ 666.34 million
Feb 22, 1 PM $ 62.38
+0.02%
$ 30.73 million $ 629.62 million
Feb 22, 12 PM $ 62.37
+0.52%
$ 30.72 million $ 559.85 million
Feb 22, 11 AM $ 62.05
-0.01%
$ 30.57 million $ 466.31 million
Feb 22, 10 AM $ 62.06
+0.10%
$ 30.57 million $ 433.31 million
Feb 22, 9 AM $ 61.99
-0.03%
$ 30.54 million $ 393.95 million
Feb 22, 8 AM $ 62.01
+0.47%
$ 30.55 million $ 344.06 million
Feb 22, 7 AM $ 61.72
-0.10%
$ 30.4 million $ 226.33 million
Feb 22, 6 AM $ 61.78
+0.02%
$ 30.43 million $ 226.33 million
Feb 22, 5 AM $ 61.77
+0.05%
$ 30.43 million $ 163.51 million
Feb 22, 4 AM $ 61.74
+0.01%
$ 30.41 million $ 146.5 million
Feb 22, 3 AM $ 61.73
-0.06%
$ 30.41 million $ 87.02 million
Feb 22, 2 AM $ 61.76
-0.20%
$ 30.42 million $ 609.77 million
Feb 22, 1 AM $ 61.89
-0.02%
$ 30.53 million $ 595.61 million
Feb 22, 12 AM $ 61.9
-0.14%
$ 30.49 million $ 548.43 million
Feb 21, 11 PM $ 61.99
-0.17%
$ 30.54 million $ 510.42 million
Feb 21, 10 PM $ 62.09
-0.24%
$ 30.59 million $ 463.84 million
Feb 21, 9 PM $ 62.24
-0.13%
$ 30.66 million $ 417.26 million
Feb 21, 8 PM $ 62.33
-0.16%
$ 30.7 million $ 374.93 million
Feb 21, 7 PM $ 62.43
-0.01%
$ 30.76 million $ 324.22 million