Circle tokenized stock (xStock) Historical Data

CRCLX Page 78
Download
Date Close Price change Market cap Trading volume
Feb 17, 5 PM $ 63.9
+0.43%
$ 31.48 million $ 1.83 billion
Feb 17, 4 PM $ 63.63
+3.12%
$ 31.34 million $ 1.62 billion
Feb 17, 3 PM $ 61.7
-1.12%
$ 30.4 million $ 1.13 billion
Feb 17, 2 PM $ 62.4
-1.58%
$ 30.74 million $ 926.21 million
Feb 17, 1 PM $ 63.4
-0.43%
$ 31.3 million $ 898.24 million
Feb 17, 12 PM $ 63.67
+0.26%
$ 31.36 million $ 860.58 million
Feb 17, 11 AM $ 63.51
+0.19%
$ 31.28 million $ 629.54 million
Feb 17, 10 AM $ 63.36
-0.08%
$ 31.21 million $ 569.05 million
Feb 17, 9 AM $ 63.39
+0.01%
$ 31.22 million $ 523.33 million
Feb 17, 8 AM $ 63.38
-0.12%
$ 31.22 million $ 467.88 million
Feb 17, 7 AM $ 63.43
+0.09%
$ 31.25 million $ 438.67 million
Feb 17, 6 AM $ 63.36
+0.20%
$ 31.21 million $ 390.96 million
Feb 17, 5 AM $ 63.26
-0.08%
$ 31.16 million $ 339.44 million
Feb 17, 4 AM $ 63.27
+0.03%
$ 31.17 million $ 300.64 million
Feb 17, 3 AM $ 63.33
-0.06%
$ 31.2 million $ 246.18 million
Feb 17, 2 AM $ 63.36
+0.25%
$ 31.21 million $ 1.74 billion
Feb 17, 1 AM $ 63.21
+0.07%
$ 31.13 million $ 1.68 billion
Feb 17, 12 AM $ 63.16
+0.07%
$ 31.11 million $ 1.63 billion
Feb 16, 11 PM $ 63.12
+0.18%
$ 31.09 million $ 1.59 billion
Feb 16, 10 PM $ 63.01
+0.03%
$ 31.04 million $ 1.52 billion
Feb 16, 9 PM $ 62.99
+0.17%
$ 31.03 million $ 1.47 billion
Feb 16, 8 PM $ 62.88
-0.23%
$ 30.98 million $ 1.43 billion
Feb 16, 7 PM $ 63.03
+0.13%
$ 31.05 million $ 1.39 billion
Feb 16, 6 PM $ 62.94
+0.15%
$ 31.01 million $ 1.35 billion
Feb 16, 5 PM $ 62.85
-0.82%
$ 30.96 million $ 1.3 billion
Feb 16, 4 PM $ 63.37
+6.28%
$ 31.21 million $ 1.28 billion
Feb 16, 3 PM $ 63.36
-0.08%
$ 31.21 million $ 1.26 billion
Feb 16, 2 PM $ 63.41
+0.03%
$ 31.24 million $ 1.22 billion
Feb 16, 1 PM $ 63.39
+0.27%
$ 31.22 million $ 1.19 billion
Feb 16, 12 PM $ 63.22
+0.55%
$ 31.14 million $ 1.11 billion
Feb 16, 11 AM $ 62.87
-0.83%
$ 30.97 million $ 759.24 million
Feb 16, 10 AM $ 63.37
+0.09%
$ 31.22 million $ 705.39 million
Feb 16, 9 AM $ 63.31
+0.17%
$ 31.19 million $ 662.7 million
Feb 16, 8 AM $ 63.21
+0.11%
$ 31.14 million $ 638.76 million
Feb 16, 7 AM $ 63.14
+0.07%
$ 31.1 million $ 582.86 million
Feb 16, 6 AM $ 63.09
+0.03%
$ 31.08 million $ 524.37 million
Feb 16, 5 AM $ 63.07
-0.03%
$ 31.07 million $ 486.93 million
Feb 16, 4 AM $ 63.09
+0.11%
$ 31.08 million $ 453.84 million
Feb 16, 3 AM $ 63.02
+0.09%
$ 31.04 million $ 410.37 million
Feb 16, 2 AM $ 62.96
+0.04%
$ 31.02 million $ 2.44 billion
Feb 16, 1 AM $ 62.94
+0.06%
$ 31 million $ 2.4 billion
Feb 16, 12 AM $ 62.9
+0.17%
$ 30.98 million $ 2.35 billion
Feb 15, 11 PM $ 62.79
+0.24%
$ 30.93 million $ 2.31 billion
Feb 15, 10 PM $ 62.64
-0.01%
$ 30.86 million $ 2.2 billion
Feb 15, 9 PM $ 62.65
+0.08%
$ 30.86 million $ 2.16 billion
Feb 15, 8 PM $ 62.6
+0.34%
$ 30.84 million $ 2.11 billion
Feb 15, 7 PM $ 62.39
+0.07%
$ 30.73 million $ 2.05 billion
Feb 15, 6 PM $ 62.34
+0.05%
$ 30.71 million $ 1.97 billion
Feb 15, 5 PM $ 62.31
+0.19%
$ 30.69 million $ 1.95 billion
Feb 15, 4 PM $ 62.19
+0.12%
$ 30.63 million $ 1.86 billion