Circle tokenized stock (xStock) Historical Data

CRCLX Page 85
Download
Date Close Price change Market cap Trading volume
Feb 3, 10 AM $ 59.99
+0.08%
$ 29.56 million $ 15.52 million
Feb 3, 9 AM $ 59.94
-0.31%
$ 29.53 million $ 15.59 million
Feb 3, 8 AM $ 60.13
+0.16%
$ 29.62 million $ 15.56 million
Feb 3, 7 AM $ 60.04
+0.06%
$ 29.57 million $ 15.53 million
Feb 3, 6 AM $ 60
+0.05%
$ 29.56 million $ 15.6 million
Feb 3, 5 AM $ 59.97
-0.14%
$ 29.55 million $ 16 million
Feb 3, 4 AM $ 60.06
+0.26%
$ 29.58 million $ 16.24 million
Feb 3, 3 AM $ 59.9
+0.51%
$ 29.51 million $ 16.5 million
Feb 3, 2 AM $ 59.59
-0.47%
$ 29.36 million $ 17.01 million
Feb 3, 1 AM $ 59.87
+0.35%
$ 29.49 million $ 17.2 million
Feb 3, 12 AM $ 59.67
+0.28%
$ 29.39 million $ 17.45 million
Feb 2, 11 PM $ 59.5
+0.38%
$ 29.31 million $ 17.48 million
Feb 2, 10 PM $ 59.27
+0.07%
$ 29.2 million $ 17.77 million
Feb 2, 9 PM $ 59.23
+0.53%
$ 29.18 million $ 17.8 million
Feb 2, 8 PM $ 58.92
-1.56%
$ 29.02 million $ 17.73 million
Feb 2, 7 PM $ 59.85
-0.80%
$ 29.48 million $ 16.42 million
Feb 2, 6 PM $ 60.34
-0.88%
$ 29.72 million $ 15.55 million
Feb 2, 5 PM $ 60.88
-0.22%
$ 30 million $ 14.99 million
Feb 2, 4 PM $ 61.01
+0.07%
$ 30.02 million $ 14.55 million
Feb 2, 3 PM $ 60.95
-1.17%
$ 30.03 million $ 12.86 million
Feb 2, 2 PM $ 61.68
-0.98%
$ 30.38 million $ 6.66 million
Feb 2, 1 PM $ 62.29
-0.45%
$ 30.68 million $ 6.26 million
Feb 2, 12 PM $ 62.57
+0.84%
$ 30.82 million $ 6.28 million
Feb 2, 11 AM $ 62.05
+0.32%
$ 30.57 million $ 6.34 million
Feb 2, 10 AM $ 61.85
-0.48%
$ 30.47 million $ 6.51 million
Feb 2, 9 AM $ 62.15
+1.19%
$ 30.61 million $ 6.51 million
Feb 2, 8 AM $ 61.42
+0.52%
$ 30.25 million $ 6.4 million
Feb 2, 7 AM $ 61.1
-0.01%
$ 30.1 million $ 6.34 million
Feb 2, 6 AM $ 61.11
-0.26%
$ 30.1 million $ 6.23 million
Feb 2, 5 AM $ 61.27
-0.60%
$ 30.18 million $ 5.82 million
Feb 2, 4 AM $ 61.64
+0.96%
$ 30.36 million $ 5.63 million
Feb 2, 3 AM $ 61.05
-1.45%
$ 30.07 million $ 5.34 million
Feb 2, 2 AM $ 61.95
+0.21%
$ 30.52 million $ 4.89 million
Feb 2, 1 AM $ 61.82
+0.46%
$ 30.45 million $ 4.77 million
Feb 2, 12 AM $ 61.54
-0.26%
$ 30.32 million $ 4.53 million
Feb 1, 11 PM $ 61.71
-0.02%
$ 30.4 million $ 4.49 million
Feb 1, 10 PM $ 61.72
+0.43%
$ 30.4 million $ 4.34 million
Feb 1, 9 PM $ 61.45
-0.26%
$ 30.27 million $ 4.58 million
Feb 1, 8 PM $ 61.62
+0.45%
$ 30.35 million $ 4.68 million
Feb 1, 7 PM $ 61.34
-0.59%
$ 30.22 million $ 4.84 million
Feb 1, 6 PM $ 61.7
+0.38%
$ 30.39 million $ 5.02 million
Feb 1, 5 PM $ 61.47
+0.38%
$ 30.28 million $ 5.4 million
Feb 1, 4 PM $ 61.24
-0.78%
$ 30.17 million $ 5.78 million
Feb 1, 3 PM $ 61.72
+0.09%
$ 30.4 million $ 6.08 million
Feb 1, 2 PM $ 61.66
+0.21%
$ 30.37 million $ 6.05 million
Feb 1, 1 PM $ 61.53
+0.45%
$ 30.31 million $ 6.25 million
Feb 1, 12 PM $ 61.26
-0.70%
$ 30.17 million $ 6.26 million
Feb 1, 11 AM $ 61.69
-1.05%
$ 30.39 million $ 6.16 million
Feb 1, 10 AM $ 62.34
-0.93%
$ 30.71 million $ 5.99 million
Feb 1, 9 AM $ 62.93
-0.01%
$ 31 million $ 5.93 million