Circle tokenized stock (xStock) Historical Data

CRCLX Page 84
Download
Date Close Price change Market cap Trading volume
Feb 5, 11 AM $ 54.82
+0.41%
$ 27 million $ 3.11 billion
Feb 5, 10 AM $ 54.6
+0.27%
$ 26.89 million $ 2.98 billion
Feb 5, 9 AM $ 54.45
-0.25%
$ 26.82 million $ 2.89 billion
Feb 5, 8 AM $ 54.59
-0.08%
$ 26.92 million $ 2.85 billion
Feb 5, 7 AM $ 54.63
+0.03%
$ 26.91 million $ 2.79 billion
Feb 5, 6 AM $ 54.62
+0.53%
$ 26.9 million $ 2.74 billion
Feb 5, 5 AM $ 54.33
-0.31%
$ 26.76 million $ 2.63 billion
Feb 5, 4 AM $ 54.5
-0.41%
$ 26.85 million $ 2.6 billion
Feb 5, 3 AM $ 54.72
-0.30%
$ 26.96 million $ 2.58 billion
Feb 5, 2 AM $ 54.89
-0.27%
$ 27.02 million $ 2.56 billion
Feb 5, 1 AM $ 55.04
+0.57%
$ 27.11 million $ 2.54 billion
Feb 5, 12 AM $ 54.72
-0.15%
$ 26.96 million $ 2.48 billion
Feb 4, 11 PM $ 54.81
-0.15%
$ 27 million $ 2.43 billion
Feb 4, 10 PM $ 54.89
+0.16%
$ 27.04 million $ 2.4 billion
Feb 4, 9 PM $ 54.8
+0.02%
$ 27 million $ 8.99 million
Feb 4, 8 PM $ 54.79
+0.07%
$ 26.94 million $ 9.08 million
Feb 4, 7 PM $ 54.75
+4.57%
$ 26.97 million $ 10.1 million
Feb 4, 6 PM $ 52.38
+0.28%
$ 25.81 million $ 11.06 million
Feb 4, 5 PM $ 52.23
-2.50%
$ 25.73 million $ 12.35 million
Feb 4, 4 PM $ 53.57
-3.91%
$ 26.39 million $ 14.45 million
Feb 4, 3 PM $ 55.75
+3.05%
$ 27.42 million $ 16.25 million
Feb 4, 2 PM $ 54.1
-2.83%
$ 26.65 million $ 15.99 million
Feb 4, 1 PM $ 55.67
-1.30%
$ 27.42 million $ 14.15 million
Feb 4, 12 PM $ 56.44
+0.03%
$ 27.8 million $ 14.03 million
Feb 4, 11 AM $ 56.42
+0.07%
$ 27.8 million $ 14.03 million
Feb 4, 10 AM $ 56.38
+0.83%
$ 27.77 million $ 14.03 million
Feb 4, 9 AM $ 55.91
-0.01%
$ 27.54 million $ 14.03 million
Feb 4, 8 AM $ 55.92
-0.46%
$ 27.55 million $ 14.13 million
Feb 4, 7 AM $ 56.18
-0.02%
$ 27.67 million $ 14.21 million
Feb 4, 6 AM $ 56.19
+0.45%
$ 27.68 million $ 14.3 million
Feb 4, 5 AM $ 55.94
-0.14%
$ 27.56 million $ 14.35 million
Feb 4, 4 AM $ 56.02
-0.01%
$ 27.59 million $ 14.36 million
Feb 4, 3 AM $ 56.02
+0.65%
$ 27.6 million $ 14.44 million
Feb 4, 2 AM $ 55.66
-0.07%
$ 27.42 million $ 14.49 million
Feb 4, 1 AM $ 55.7
-0.28%
$ 27.44 million $ 14.51 million
Feb 4, 12 AM $ 55.85
-0.03%
$ 27.51 million $ 14.51 million
Feb 3, 11 PM $ 55.87
+0.34%
$ 27.52 million $ 14.61 million
Feb 3, 10 PM $ 55.68
-0.26%
$ 27.43 million $ 14.61 million
Feb 3, 9 PM $ 55.82
-0.59%
$ 27.5 million $ 14.6 million
Feb 3, 8 PM $ 56.16
+1.68%
$ 27.66 million $ 14.55 million
Feb 3, 7 PM $ 55.23
+1.55%
$ 27.2 million $ 14.38 million
Feb 3, 6 PM $ 54.38
-1.34%
$ 26.78 million $ 13.06 million
Feb 3, 5 PM $ 55.13
+0.51%
$ 27.15 million $ 11.68 million
Feb 3, 4 PM $ 54.85
-2.44%
$ 27.02 million $ 9.95 million
Feb 3, 3 PM $ 56.23
-0.79%
$ 27.7 million $ 9.43 million
Feb 3, 2 PM $ 56.68
-5.63%
$ 27.92 million $ 13.1 million
Feb 3, 1 PM $ 60.07
-0.32%
$ 29.59 million $ 15.37 million
Feb 3, 12 PM $ 60.26
+0.17%
$ 29.68 million $ 15.41 million
Feb 3, 11 AM $ 60.16
+0.28%
$ 29.64 million $ 15.51 million
Feb 3, 10 AM $ 59.99
+0.08%
$ 29.56 million $ 15.52 million