Circle tokenized stock (xStock) Historical Data

CRCLX Page 87
Download
Date Close Price change Market cap Trading volume
Jan 30, 9 AM $ 66.23
-0.60%
$ 32.62 million $ 13.6 million
Jan 30, 8 AM $ 66.63
-0.25%
$ 32.82 million $ 13.7 million
Jan 30, 7 AM $ 66.8
+0.40%
$ 32.9 million $ 13.68 million
Jan 30, 6 AM $ 66.53
-0.78%
$ 32.77 million $ 13.69 million
Jan 30, 5 AM $ 67.05
+0.09%
$ 33.03 million $ 13.58 million
Jan 30, 4 AM $ 66.98
+0.12%
$ 33 million $ 13.59 million
Jan 30, 3 AM $ 66.9
+0.40%
$ 32.95 million $ 13.54 million
Jan 30, 2 AM $ 66.63
+0.25%
$ 32.82 million $ 13.5 million
Jan 30, 1 AM $ 66.46
-2.25%
$ 32.74 million $ 13.27 million
Jan 30, 12 AM $ 68
-0.21%
$ 33.5 million $ 12.87 million
Jan 29, 11 PM $ 68.14
+0.03%
$ 33.56 million $ 12.88 million
Jan 29, 10 PM $ 68.12
-0.36%
$ 33.55 million $ 12.96 million
Jan 29, 9 PM $ 68.37
+0.80%
$ 33.68 million $ 12.89 million
Jan 29, 8 PM $ 67.82
+1.58%
$ 33.41 million $ 12.9 million
Jan 29, 7 PM $ 66.77
-0.30%
$ 32.9 million $ 12.3 million
Jan 29, 6 PM $ 66.97
-1.19%
$ 32.99 million $ 14.11 million
Jan 29, 5 PM $ 67.79
+1.74%
$ 33.39 million $ 13.62 million
Jan 29, 4 PM $ 66.63
+0.31%
$ 32.82 million $ 13.62 million
Jan 29, 3 PM $ 66.5
-3.13%
$ 32.73 million $ 13.56 million
Jan 29, 2 PM $ 68.66
-4.35%
$ 33.82 million $ 13.7 million
Jan 29, 1 PM $ 71.78
-0.35%
$ 35.36 million $ 14.15 million
Jan 29, 12 PM $ 72.03
-0.38%
$ 35.48 million $ 14.18 million
Jan 29, 11 AM $ 72.31
-0.16%
$ 35.62 million $ 14.16 million
Jan 29, 10 AM $ 72.42
-0.05%
$ 35.68 million $ 14.14 million
Jan 29, 9 AM $ 72.45
-0.01%
$ 35.69 million $ 13.86 million
Jan 29, 8 AM $ 72.46
-0.47%
$ 35.7 million $ 14.03 million
Jan 29, 7 AM $ 72.8
-0.11%
$ 35.86 million $ 13.88 million
Jan 29, 6 AM $ 72.88
+0.17%
$ 35.9 million $ 13.8 million
Jan 29, 5 AM $ 72.76
-0.10%
$ 35.84 million $ 13.82 million
Jan 29, 4 AM $ 72.83
+0.38%
$ 35.87 million $ 13.78 million
Jan 29, 3 AM $ 72.55
+0.06%
$ 35.74 million $ 13.77 million
Jan 29, 2 AM $ 72.51
-0.02%
$ 35.72 million $ 13.74 million
Jan 29, 1 AM $ 72.52
+0.17%
$ 35.72 million $ 13.67 million
Jan 29, 12 AM $ 72.4
-0.41%
$ 35.66 million $ 13.67 million
Jan 28, 11 PM $ 72.69
+0.21%
$ 35.81 million $ 13.6 million
Jan 28, 10 PM $ 72.54
-0.36%
$ 35.73 million $ 13.59 million
Jan 28, 9 PM $ 72.8
-0.85%
$ 35.85 million $ 13.59 million
Jan 28, 8 PM $ 73.42
-1.80%
$ 36.17 million $ 13.38 million
Jan 28, 7 PM $ 74.77
+2.94%
$ 36.83 million $ 12.99 million
Jan 28, 6 PM $ 72.61
-0.52%
$ 35.77 million $ 10.93 million
Jan 28, 5 PM $ 73
+0.71%
$ 35.96 million $ 10.51 million
Jan 28, 4 PM $ 72.49
-1.35%
$ 35.71 million $ 11.06 million
Jan 28, 3 PM $ 73.48
-3.10%
$ 36.2 million $ 10.68 million
Jan 28, 2 PM $ 75.84
+4.42%
$ 37.11 million $ 9.97 million
Jan 28, 1 PM $ 72.62
+0.56%
$ 35.77 million $ 8.65 million
Jan 28, 12 PM $ 72.22
-0.33%
$ 35.57 million $ 8.63 million
Jan 28, 11 AM $ 72.46
+0.44%
$ 35.7 million $ 8.59 million
Jan 28, 10 AM $ 72.15
+0.01%
$ 35.54 million $ 8.57 million
Jan 28, 9 AM $ 72.14
+2.91%
$ 35.54 million $ 8.58 million
Jan 28, 8 AM $ 70.1
-0.36%
$ 34.52 million $ 8.47 million