Circle tokenized stock (xStock) Historical Data

CRCLX Page 76
Download
Date Close Price change Market cap Trading volume
Feb 21, 7 PM $ 62.43
-0.01%
$ 30.76 million $ 324.22 million
Feb 21, 6 PM $ 62.43
-0.05%
$ 30.75 million $ 281.61 million
Feb 21, 5 PM $ 62.46
-0.22%
$ 30.77 million $ 235.29 million
Feb 21, 4 PM $ 62.6
-0.06%
$ 30.84 million $ 192.97 million
Feb 21, 3 PM $ 62.64
+0.02%
$ 30.86 million $ 147.73 million
Feb 21, 2 PM $ 62.62
-0.11%
$ 30.85 million $ 101.96 million
Feb 21, 1 PM $ 62.7
-0.86%
$ 30.88 million $ 60.3 million
Feb 21, 12 PM $ 63.24
+1.07%
$ 31.15 million $ 12.53 million
Feb 21, 11 AM $ 62.57
-0.03%
$ 30.82 million $ 2.85 billion
Feb 21, 10 AM $ 62.59
-0.05%
$ 30.83 million $ 2.8 billion
Feb 21, 9 AM $ 62.62
-0.03%
$ 30.81 million $ 2.75 billion
Feb 21, 8 AM $ 62.64
+0.06%
$ 30.86 million $ 2.71 billion
Feb 21, 7 AM $ 62.6
-0.17%
$ 30.84 million $ 2.66 billion
Feb 21, 6 AM $ 62.7
-0.29%
$ 30.89 million $ 2.62 billion
Feb 21, 5 AM $ 62.89
-0.12%
$ 30.98 million $ 2.58 billion
Feb 21, 4 AM $ 62.97
+0.13%
$ 31.02 million $ 2.54 billion
Feb 21, 3 AM $ 62.88
-0.08%
$ 30.98 million $ 2.48 billion
Feb 21, 2 AM $ 62.93
+0.03%
$ 31 million $ 2.44 billion
Feb 21, 1 AM $ 62.91
-0.31%
$ 30.99 million $ 2.39 billion
Feb 21, 12 AM $ 63.11
+0.09%
$ 31.09 million $ 2.36 billion
Feb 20, 11 PM $ 63.05
+0.27%
$ 31.07 million $ 2.31 billion
Feb 20, 10 PM $ 62.88
+0.30%
$ 30.97 million $ 2.26 billion
Feb 20, 9 PM $ 62.69
-0.33%
$ 30.88 million $ 2.2 billion
Feb 20, 8 PM $ 62.9
-0.26%
$ 30.98 million $ 2.2 billion
Feb 20, 7 PM $ 63.06
-1.39%
$ 31.07 million $ 2.16 billion
Feb 20, 6 PM $ 63.95
-0.17%
$ 31.5 million $ 2.15 billion
Feb 20, 5 PM $ 64.06
-0.14%
$ 31.56 million $ 2.1 billion
Feb 20, 4 PM $ 64.16
+0.17%
$ 31.6 million $ 2.06 billion
Feb 20, 3 PM $ 64.05
+1.37%
$ 31.55 million $ 2.01 billion
Feb 20, 2 PM $ 63.19
+0.11%
$ 31.12 million $ 1.74 billion
Feb 20, 1 PM $ 63.11
+0.14%
$ 31.09 million $ 1.69 billion
Feb 20, 12 PM $ 63.03
-0.17%
$ 31.05 million $ 1.6 billion
Feb 20, 11 AM $ 63.13
-0.19%
$ 31.1 million $ 1.56 billion
Feb 20, 10 AM $ 63.25
+0.01%
$ 31.16 million $ 1.51 billion
Feb 20, 9 AM $ 63.24
+0.11%
$ 31.15 million $ 1.47 billion
Feb 20, 8 AM $ 63.17
-0.13%
$ 31.12 million $ 1.41 billion
Feb 20, 7 AM $ 63.25
-0.16%
$ 31.16 million $ 1.37 billion
Feb 20, 6 AM $ 63.35
+0.42%
$ 31.21 million $ 1.32 billion
Feb 20, 5 AM $ 63.09
+0.01%
$ 31.08 million $ 1.27 billion
Feb 20, 4 AM $ 63.08
-0.20%
$ 31.07 million $ 1.25 billion
Feb 20, 3 AM $ 63.21
+0.25%
$ 31.14 million $ 1.24 billion
Feb 20, 2 AM $ 63.05
+0.24%
$ 31.06 million $ 1.2 billion
Feb 20, 1 AM $ 62.9
-0.19%
$ 30.98 million $ 1.15 billion
Feb 20, 12 AM $ 63.01
+0.40%
$ 31.04 million $ 1.13 billion
Feb 19, 11 PM $ 62.76
+0.18%
$ 30.92 million $ 1.07 billion
Feb 19, 10 PM $ 62.65
-0.15%
$ 30.86 million $ 1.02 billion
Feb 19, 9 PM $ 62.74
+0.33%
$ 30.91 million $ 985.43 million
Feb 19, 8 PM $ 62.54
-0.01%
$ 30.81 million $ 912.36 million
Feb 19, 7 PM $ 62.54
-0.49%
$ 30.81 million $ 811.67 million
Feb 19, 6 PM $ 62.85
+0.52%
$ 30.96 million $ 815.6 million