Circle tokenized stock (xStock) Historical Data

CRCLX Page 83
Download
Date Close Price change Market cap Trading volume
Feb 7, 12 PM $ 57.61
-0.09%
$ 28.38 million $ 1.39 billion
Feb 7, 11 AM $ 57.66
-0.03%
$ 28.4 million $ 1.34 billion
Feb 7, 10 AM $ 57.68
+0.38%
$ 28.41 million $ 1.29 billion
Feb 7, 9 AM $ 57.46
+0.06%
$ 28.3 million $ 1.21 billion
Feb 7, 8 AM $ 57.43
+0.44%
$ 28.29 million $ 1.17 billion
Feb 7, 7 AM $ 57.18
-0.33%
$ 28.16 million $ 1.07 billion
Feb 7, 6 AM $ 57.36
+0.06%
$ 28.26 million $ 1.04 billion
Feb 7, 5 AM $ 57.33
-0.05%
$ 28.24 million $ 973.08 million
Feb 7, 4 AM $ 57.35
+0.53%
$ 28.25 million $ 929.95 million
Feb 7, 3 AM $ 57.05
-0.19%
$ 28.1 million $ 826.06 million
Feb 7, 2 AM $ 57.16
+0.44%
$ 28.16 million $ 6.1 billion
Feb 7, 1 AM $ 56.91
+0.83%
$ 28.03 million $ 5.99 billion
Feb 7, 12 AM $ 56.44
+0.08%
$ 27.8 million $ 5.73 billion
Feb 6, 11 PM $ 56.39
+0.22%
$ 27.78 million $ 5.66 billion
Feb 6, 10 PM $ 56.27
+0.39%
$ 27.72 million $ 5.53 billion
Feb 6, 9 PM $ 56.05
+0.32%
$ 27.61 million $ 5.47 billion
Feb 6, 8 PM $ 55.88
+0.57%
$ 27.52 million $ 5.38 billion
Feb 6, 7 PM $ 55.56
+0.21%
$ 27.37 million $ 5.26 billion
Feb 6, 6 PM $ 55.44
-0.41%
$ 27.31 million $ 5.18 billion
Feb 6, 5 PM $ 55.67
+0.42%
$ 27.42 million $ 5.14 billion
Feb 6, 4 PM $ 55.44
+0.46%
$ 27.29 million $ 4.9 billion
Feb 6, 3 PM $ 55.19
+0.78%
$ 27.18 million $ 4.84 billion
Feb 6, 2 PM $ 54.76
+1.90%
$ 26.97 million $ 4.6 billion
Feb 6, 1 PM $ 53.74
+0.81%
$ 26.45 million $ 4.04 billion
Feb 6, 12 PM $ 53.31
+0.10%
$ 26.26 million $ 3.8 billion
Feb 6, 11 AM $ 53.25
+0.67%
$ 26.23 million $ 3.58 billion
Feb 6, 10 AM $ 52.9
+0.45%
$ 26.02 million $ 3.42 billion
Feb 6, 9 AM $ 52.66
+0.33%
$ 25.9 million $ 3.26 billion
Feb 6, 8 AM $ 52.49
+1.10%
$ 25.86 million $ 3.18 billion
Feb 6, 7 AM $ 51.92
-0.53%
$ 25.57 million $ 3.08 billion
Feb 6, 6 AM $ 52.19
+0.43%
$ 25.71 million $ 3.04 billion
Feb 6, 5 AM $ 51.97
+0.82%
$ 25.6 million $ 3 billion
Feb 6, 4 AM $ 51.55
+1.74%
$ 25.39 million $ 1.54 billion
Feb 6, 3 AM $ 50.67
+1.04%
$ 24.96 million $ 882.23 million
Feb 6, 2 AM $ 50.14
+0.82%
$ 24.7 million $ 4.85 billion
Feb 6, 1 AM $ 49.74
+0.66%
$ 24.5 million $ 4.58 billion
Feb 6, 12 AM $ 49.41
-0.73%
$ 24.34 million $ 4.49 billion
Feb 5, 11 PM $ 49.78
-0.95%
$ 24.52 million $ 3.84 billion
Feb 5, 10 PM $ 50.25
-4.11%
$ 24.75 million $ 3.78 billion
Feb 5, 9 PM $ 52.41
-2.24%
$ 25.82 million $ 3.87 billion
Feb 5, 8 PM $ 53.61
-0.75%
$ 26.41 million $ 3.92 billion
Feb 5, 7 PM $ 54.01
-0.48%
$ 26.6 million $ 3.89 billion
Feb 5, 6 PM $ 54.27
-0.08%
$ 26.73 million $ 3.85 billion
Feb 5, 5 PM $ 54.31
+0.07%
$ 26.75 million $ 3.81 billion
Feb 5, 4 PM $ 54.28
+0.03%
$ 26.74 million $ 3.66 billion
Feb 5, 3 PM $ 54.26
-1.04%
$ 26.73 million $ 3.6 billion
Feb 5, 2 PM $ 54.83
+0.06%
$ 27.01 million $ 3.59 billion
Feb 5, 1 PM $ 54.8
+0.01%
$ 26.99 million $ 3.43 billion
Feb 5, 12 PM $ 54.79
-0.06%
$ 26.99 million $ 3.37 billion
Feb 5, 11 AM $ 54.82
+0.41%
$ 27 million $ 3.11 billion