Circle tokenized stock (xStock) Historical Data

CRCLX Page 86
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 8 AM $ 62.94
+1.56%
$ 31 million $ 5.97 million
Feb 1, 7 AM $ 61.97
+0.02%
$ 30.53 million $ 6.1 million
Feb 1, 6 AM $ 61.96
-0.12%
$ 30.52 million $ 6.09 million
Feb 1, 5 AM $ 62.03
-0.63%
$ 30.56 million $ 6.08 million
Feb 1, 4 AM $ 62.43
+0.57%
$ 30.75 million $ 6.05 million
Feb 1, 3 AM $ 62.07
+0.00%
$ 30.58 million $ 6 million
Feb 1, 2 AM $ 62.07
+0.01%
$ 30.58 million $ 5.9 million
Feb 1, 1 AM $ 62.06
-0.26%
$ 30.57 million $ 5.82 million
Feb 1, 12 AM $ 62.22
+0.04%
$ 30.65 million $ 5.81 million
Jan 31, 11 PM $ 62.2
-0.73%
$ 30.64 million $ 5.85 million
Jan 31, 10 PM $ 62.66
-0.09%
$ 30.86 million $ 5.77 million
Jan 31, 9 PM $ 62.72
-0.32%
$ 30.9 million $ 5.74 million
Jan 31, 8 PM $ 62.92
+0.80%
$ 30.99 million $ 5.95 million
Jan 31, 7 PM $ 62.42
-0.17%
$ 30.75 million $ 7.12 million
Jan 31, 6 PM $ 62.53
-0.61%
$ 30.76 million $ 8.82 million
Jan 31, 5 PM $ 62.91
-0.60%
$ 31 million $ 10.46 million
Jan 31, 4 PM $ 63.3
+0.02%
$ 31.18 million $ 11.46 million
Jan 31, 3 PM $ 63.28
-0.37%
$ 31.17 million $ 12.85 million
Jan 31, 2 PM $ 63.52
-0.54%
$ 31.25 million $ 15.59 million
Jan 31, 1 PM $ 63.86
-0.05%
$ 31.46 million $ 18.04 million
Jan 31, 12 PM $ 63.9
-0.08%
$ 31.48 million $ 18.25 million
Jan 31, 11 AM $ 63.95
-0.04%
$ 31.5 million $ 18.27 million
Jan 31, 10 AM $ 63.97
-0.04%
$ 31.51 million $ 18.35 million
Jan 31, 9 AM $ 64
-0.01%
$ 31.52 million $ 18.39 million
Jan 31, 8 AM $ 64
-0.26%
$ 31.53 million $ 18.57 million
Jan 31, 7 AM $ 64.17
-0.20%
$ 31.61 million $ 18.48 million
Jan 31, 6 AM $ 64.3
+0.10%
$ 31.67 million $ 18.54 million
Jan 31, 5 AM $ 64.23
+0.04%
$ 31.64 million $ 18.64 million
Jan 31, 4 AM $ 64.21
+0.01%
$ 31.63 million $ 18.66 million
Jan 31, 3 AM $ 64.21
-0.10%
$ 31.63 million $ 18.75 million
Jan 31, 2 AM $ 64.27
-0.08%
$ 31.66 million $ 18.82 million
Jan 31, 1 AM $ 64.33
+0.50%
$ 31.69 million $ 19.13 million
Jan 31, 12 AM $ 64.01
+0.13%
$ 31.53 million $ 19.51 million
Jan 30, 11 PM $ 63.92
-0.23%
$ 31.49 million $ 19.54 million
Jan 30, 10 PM $ 64.07
-0.12%
$ 31.56 million $ 19.49 million
Jan 30, 9 PM $ 64.15
+0.36%
$ 31.6 million $ 19.54 million
Jan 30, 8 PM $ 63.92
+0.11%
$ 31.49 million $ 19.48 million
Jan 30, 7 PM $ 63.85
-0.17%
$ 31.51 million $ 19.44 million
Jan 30, 6 PM $ 63.96
+1.07%
$ 31.51 million $ 18.51 million
Jan 30, 5 PM $ 63.28
-0.32%
$ 31.21 million $ 17.61 million
Jan 30, 4 PM $ 63.48
-2.08%
$ 31.32 million $ 16.63 million
Jan 30, 3 PM $ 64.83
-1.55%
$ 31.93 million $ 15.91 million
Jan 30, 2 PM $ 65.87
-0.95%
$ 32.45 million $ 14.78 million
Jan 30, 1 PM $ 66.5
-1.00%
$ 32.76 million $ 13.66 million
Jan 30, 12 PM $ 67.17
-0.37%
$ 33.08 million $ 13.41 million
Jan 30, 11 AM $ 67.42
+0.81%
$ 33.2 million $ 13.42 million
Jan 30, 10 AM $ 66.88
+0.98%
$ 32.94 million $ 13.41 million
Jan 30, 9 AM $ 66.23
-0.60%
$ 32.62 million $ 13.6 million