Circle tokenized stock (xStock) Historical Data

CRCLX Page 79
Download
Date Close Price change Market cap Trading volume
Feb 15, 4 PM $ 62.19
+0.12%
$ 30.63 million $ 1.86 billion
Feb 15, 3 PM $ 62.12
-0.12%
$ 30.6 million $ 1.8 billion
Feb 15, 2 PM $ 62.19
-0.18%
$ 30.64 million $ 1.76 billion
Feb 15, 1 PM $ 62.31
-0.18%
$ 30.69 million $ 1.73 billion
Feb 15, 12 PM $ 62.42
+0.07%
$ 30.75 million $ 1.67 billion
Feb 15, 11 AM $ 62.37
-0.05%
$ 30.72 million $ 1.61 billion
Feb 15, 10 AM $ 62.4
+0.08%
$ 30.74 million $ 1.58 billion
Feb 15, 9 AM $ 62.35
-0.03%
$ 30.71 million $ 1.53 billion
Feb 15, 8 AM $ 62.36
-0.02%
$ 30.72 million $ 1.49 billion
Feb 15, 7 AM $ 62.37
+0.03%
$ 30.73 million $ 943.41 million
Feb 15, 6 AM $ 62.36
+0.12%
$ 30.7 million $ 911.05 million
Feb 15, 5 AM $ 62.28
+2.03%
$ 30.68 million $ 864.27 million
Feb 15, 4 AM $ 61.05
+0.02%
$ 30.06 million $ 354.29 million
Feb 15, 3 AM $ 61.04
+0.03%
$ 30.07 million $ 316.26 million
Feb 15, 2 AM $ 61.02
+0.06%
$ 30.06 million $ 1.62 billion
Feb 15, 1 AM $ 60.98
+0.06%
$ 30.04 million $ 1.58 billion
Feb 15, 12 AM $ 60.95
+0.02%
$ 30.02 million $ 1.55 billion
Feb 14, 11 PM $ 60.94
+0.10%
$ 30.02 million $ 1.49 billion
Feb 14, 10 PM $ 60.88
-0.08%
$ 29.99 million $ 1.45 billion
Feb 14, 9 PM $ 60.93
+0.08%
$ 30.01 million $ 1.42 billion
Feb 14, 8 PM $ 60.88
-0.05%
$ 29.97 million $ 1.35 billion
Feb 14, 7 PM $ 60.91
+0.19%
$ 30.01 million $ 1.33 billion
Feb 14, 6 PM $ 60.8
-0.03%
$ 29.95 million $ 1.28 billion
Feb 14, 5 PM $ 60.82
+0.08%
$ 29.96 million $ 1.24 billion
Feb 14, 4 PM $ 60.76
-0.79%
$ 29.93 million $ 1.21 billion
Feb 14, 3 PM $ 61.25
-0.05%
$ 30.17 million $ 1.17 billion
Feb 14, 2 PM $ 61.27
+0.18%
$ 30.18 million $ 1.13 billion
Feb 14, 1 PM $ 61.16
-0.02%
$ 30.13 million $ 1.09 billion
Feb 14, 12 PM $ 61.17
-0.01%
$ 30.13 million $ 1.05 billion
Feb 14, 11 AM $ 61.18
+0.24%
$ 30.14 million $ 1.02 billion
Feb 14, 10 AM $ 61.03
+0.08%
$ 30.07 million $ 973.01 million
Feb 14, 9 AM $ 60.99
+0.08%
$ 30.04 million $ 925.48 million
Feb 14, 8 AM $ 60.94
+0.20%
$ 30.02 million $ 871.88 million
Feb 14, 7 AM $ 60.81
+0.16%
$ 29.96 million $ 840.59 million
Feb 14, 6 AM $ 60.71
+0.08%
$ 29.91 million $ 779.48 million
Feb 14, 5 AM $ 60.67
+0.08%
$ 29.88 million $ 745.12 million
Feb 14, 4 AM $ 60.62
+0.06%
$ 29.86 million $ 713.25 million
Feb 14, 3 AM $ 60.58
-0.27%
$ 29.84 million $ 654.52 million
Feb 14, 2 AM $ 60.75
+0.23%
$ 29.92 million $ 2.32 billion
Feb 14, 1 AM $ 60.61
+0.21%
$ 29.86 million $ 2.26 billion
Feb 14, 12 AM $ 60.48
+0.07%
$ 29.79 million $ 2.2 billion
Feb 13, 11 PM $ 60.44
+0.06%
$ 29.77 million $ 2.17 billion
Feb 13, 10 PM $ 60.41
+0.05%
$ 29.76 million $ 2.13 billion
Feb 13, 9 PM $ 60.37
+0.13%
$ 29.74 million $ 2.08 billion
Feb 13, 8 PM $ 60.3
+0.20%
$ 29.7 million $ 2.04 billion
Feb 13, 7 PM $ 60.18
-0.04%
$ 29.64 million $ 1.99 billion
Feb 13, 6 PM $ 60.2
+0.22%
$ 29.65 million $ 1.97 billion
Feb 13, 5 PM $ 60.07
+0.20%
$ 29.59 million $ 1.96 billion
Feb 13, 4 PM $ 59.95
-0.56%
$ 29.57 million $ 1.92 billion
Feb 13, 3 PM $ 60.28
+2.36%
$ 29.7 million $ 1.88 billion