Circle tokenized stock (xStock) Historical Data

CRCLX Page 81
Download
Date Close Price change Market cap Trading volume
Feb 11, 2 PM $ 61.13
-0.46%
$ 30.11 million $ 841.68 million
Feb 11, 1 PM $ 61.41
+0.01%
$ 30.25 million $ 815.75 million
Feb 11, 12 PM $ 61.4
-0.11%
$ 30.25 million $ 776.79 million
Feb 11, 11 AM $ 61.47
+0.13%
$ 30.31 million $ 729.66 million
Feb 11, 10 AM $ 61.39
-0.07%
$ 30.24 million $ 674.31 million
Feb 11, 9 AM $ 61.43
+0.00%
$ 30.26 million $ 657.83 million
Feb 11, 8 AM $ 61.39
+0.09%
$ 30.24 million $ 600.85 million
Feb 11, 7 AM $ 61.34
+0.05%
$ 30.22 million $ 544.63 million
Feb 11, 6 AM $ 61.28
-0.75%
$ 30.19 million $ 495.91 million
Feb 11, 5 AM $ 61.75
+0.56%
$ 30.42 million $ 458.38 million
Feb 11, 4 AM $ 61.41
-1.84%
$ 30.25 million $ 426.78 million
Feb 11, 3 AM $ 62.56
+0.07%
$ 30.82 million $ 393.23 million
Feb 11, 2 AM $ 62.52
+0.25%
$ 30.8 million $ 4.91 billion
Feb 11, 1 AM $ 62.37
-0.95%
$ 30.72 million $ 4.84 billion
Feb 11, 12 AM $ 62.97
+0.00%
$ 31.02 million $ 4.84 billion
Feb 10, 11 PM $ 62.92
-0.03%
$ 30.99 million $ 4.8 billion
Feb 10, 10 PM $ 62.94
+0.08%
$ 31 million $ 4.76 billion
Feb 10, 9 PM $ 62.84
-1.49%
$ 30.96 million $ 4.71 billion
Feb 10, 8 PM $ 63.76
-0.01%
$ 31.41 million $ 4.69 billion
Feb 10, 7 PM $ 63.76
+0.18%
$ 31.41 million $ 4.68 billion
Feb 10, 6 PM $ 63.65
-0.04%
$ 31.36 million $ 4.62 billion
Feb 10, 5 PM $ 63.68
+0.03%
$ 31.37 million $ 4.58 billion
Feb 10, 4 PM $ 63.66
+1.84%
$ 31.36 million $ 4.54 billion
Feb 10, 3 PM $ 62.51
+1.41%
$ 30.79 million $ 3.79 billion
Feb 10, 2 PM $ 61.64
-0.03%
$ 30.36 million $ 3.38 billion
Feb 10, 1 PM $ 61.66
-0.40%
$ 30.37 million $ 3.23 billion
Feb 10, 12 PM $ 61.9
+1.73%
$ 30.49 million $ 3.2 billion
Feb 10, 11 AM $ 60.85
+0.29%
$ 29.97 million $ 2.68 billion
Feb 10, 10 AM $ 60.67
+0.06%
$ 29.89 million $ 2.62 billion
Feb 10, 9 AM $ 60.63
+0.02%
$ 29.87 million $ 2.58 billion
Feb 10, 8 AM $ 60.62
+0.00%
$ 29.86 million $ 2.54 billion
Feb 10, 7 AM $ 60.62
+0.18%
$ 29.86 million $ 2.51 billion
Feb 10, 6 AM $ 60.51
-0.11%
$ 29.81 million $ 2.45 billion
Feb 10, 5 AM $ 60.58
+0.00%
$ 29.84 million $ 2.41 billion
Feb 10, 4 AM $ 60.58
+0.31%
$ 29.84 million $ 2.38 billion
Feb 10, 3 AM $ 60.4
+0.38%
$ 29.77 million $ 2.33 billion
Feb 10, 2 AM $ 60.17
-0.27%
$ 29.64 million $ 2.23 billion
Feb 10, 1 AM $ 60.34
-0.05%
$ 29.72 million $ 2.23 billion
Feb 10, 12 AM $ 60.37
+0.11%
$ 29.74 million $ 2.2 billion
Feb 9, 11 PM $ 60.3
-0.08%
$ 29.7 million $ 2.16 billion
Feb 9, 10 PM $ 60.35
+0.26%
$ 29.73 million $ 2.12 billion
Feb 9, 9 PM $ 60.19
+0.41%
$ 29.65 million $ 2.07 billion
Feb 9, 8 PM $ 59.95
-0.02%
$ 29.53 million $ 2.04 billion
Feb 9, 7 PM $ 59.96
+0.41%
$ 29.54 million $ 1.97 billion
Feb 9, 6 PM $ 59.71
+0.22%
$ 29.41 million $ 1.88 billion
Feb 9, 5 PM $ 59.58
-0.27%
$ 29.35 million $ 1.81 billion
Feb 9, 4 PM $ 59.74
+0.07%
$ 29.43 million $ 1.82 billion
Feb 9, 3 PM $ 59.7
+2.01%
$ 29.41 million $ 1.81 billion
Feb 9, 2 PM $ 58.52
+0.20%
$ 28.83 million $ 1.5 billion
Feb 9, 1 PM $ 58.41
+0.10%
$ 28.77 million $ 1.42 billion