Circle tokenized stock (xStock) Historical Data

CRCLX Page 77
Download
Date Close Price change Market cap Trading volume
Feb 19, 6 PM $ 62.85
+0.52%
$ 30.96 million $ 815.6 million
Feb 19, 5 PM $ 62.53
-0.38%
$ 30.8 million $ 733.7 million
Feb 19, 4 PM $ 62.77
-1.03%
$ 30.99 million $ 715.53 million
Feb 19, 3 PM $ 63.42
-2.05%
$ 31.24 million $ 659.05 million
Feb 19, 2 PM $ 64.75
-0.94%
$ 31.9 million $ 625.85 million
Feb 19, 1 PM $ 65.36
+0.00%
$ 32.2 million $ 575.93 million
Feb 19, 12 PM $ 65.36
-0.05%
$ 32.2 million $ 551.07 million
Feb 19, 11 AM $ 65.4
+0.01%
$ 32.21 million $ 504.43 million
Feb 19, 10 AM $ 65.39
+0.00%
$ 32.21 million $ 455.12 million
Feb 19, 9 AM $ 65.39
+0.10%
$ 32.21 million $ 397.38 million
Feb 19, 8 AM $ 65.32
+0.22%
$ 32.18 million $ 333.22 million
Feb 19, 7 AM $ 65.18
-0.04%
$ 32.11 million $ 250.99 million
Feb 19, 6 AM $ 65.21
+0.00%
$ 32.12 million $ 212.2 million
Feb 19, 5 AM $ 65.21
-0.12%
$ 32.12 million $ 173.16 million
Feb 19, 4 AM $ 65.29
+0.43%
$ 32.16 million $ 127.07 million
Feb 19, 3 AM $ 65.01
-0.34%
$ 32.03 million $ 45.46 million
Feb 19, 2 AM $ 65.24
+0.10%
$ 32.13 million $ 3.31 billion
Feb 19, 1 AM $ 65.17
+0.38%
$ 32.1 million $ 3.22 billion
Feb 19, 12 AM $ 64.93
-0.07%
$ 31.98 million $ 3.12 billion
Feb 18, 11 PM $ 64.97
+0.01%
$ 32.01 million $ 3.09 billion
Feb 18, 10 PM $ 64.97
+0.25%
$ 32 million $ 3.05 billion
Feb 18, 9 PM $ 64.81
+0.07%
$ 31.91 million $ 2.97 billion
Feb 18, 8 PM $ 64.76
+0.13%
$ 31.9 million $ 2.91 billion
Feb 18, 7 PM $ 64.68
-0.53%
$ 31.86 million $ 2.85 billion
Feb 18, 6 PM $ 65.02
-0.31%
$ 32.03 million $ 2.75 billion
Feb 18, 5 PM $ 65.22
+0.47%
$ 32.13 million $ 2.73 billion
Feb 18, 4 PM $ 64.92
+0.47%
$ 31.98 million $ 2.57 billion
Feb 18, 3 PM $ 64.61
+0.41%
$ 31.83 million $ 2.48 billion
Feb 18, 2 PM $ 64.35
+0.18%
$ 31.7 million $ 2.41 billion
Feb 18, 1 PM $ 64.23
-1.39%
$ 31.64 million $ 2.3 billion
Feb 18, 12 PM $ 65.14
+0.06%
$ 32.09 million $ 2.28 billion
Feb 18, 11 AM $ 65.1
-0.37%
$ 32.07 million $ 2.29 billion
Feb 18, 10 AM $ 65.34
-0.07%
$ 32.19 million $ 2.25 billion
Feb 18, 9 AM $ 65.39
+0.14%
$ 32.21 million $ 411.57 million
Feb 18, 8 AM $ 65.3
+0.37%
$ 32.16 million $ 345.61 million
Feb 18, 7 AM $ 65.05
+0.33%
$ 32.05 million $ 295.87 million
Feb 18, 6 AM $ 64.84
+0.03%
$ 31.94 million $ 211.97 million
Feb 18, 5 AM $ 64.82
-0.12%
$ 31.93 million $ 168.39 million
Feb 18, 4 AM $ 64.9
+0.02%
$ 31.97 million $ 133.35 million
Feb 18, 3 AM $ 64.88
-0.30%
$ 31.96 million $ 84.88 million
Feb 18, 2 AM $ 65.08
+0.24%
$ 32.06 million $ 2.39 billion
Feb 18, 1 AM $ 64.92
-0.18%
$ 31.98 million $ 2.34 billion
Feb 18, 12 AM $ 65.04
-0.04%
$ 32.04 million $ 2.3 billion
Feb 17, 11 PM $ 65.06
+0.18%
$ 32.05 million $ 2.25 billion
Feb 17, 10 PM $ 64.94
+0.10%
$ 31.99 million $ 2.21 billion
Feb 17, 9 PM $ 64.88
+0.06%
$ 31.96 million $ 2.16 billion
Feb 17, 8 PM $ 64.84
+0.03%
$ 31.94 million $ 2.12 billion
Feb 17, 7 PM $ 64.82
+0.60%
$ 31.93 million $ 2.08 billion
Feb 17, 6 PM $ 64.43
+0.82%
$ 31.74 million $ 1.95 billion
Feb 17, 5 PM $ 63.9
+0.43%
$ 31.48 million $ 1.83 billion