Circle tokenized stock (xStock) Historical Data

CRCLX Page 89
Download
Date Close Price change Market cap Trading volume
Jan 26, 7 AM $ 70.04
-0.12%
$ 34.5 million $ 3.55 million
Jan 26, 6 AM $ 70.12
+0.41%
$ 34.54 million $ 3.54 million
Jan 26, 5 AM $ 69.83
+0.30%
$ 34.4 million $ 3.55 million
Jan 26, 4 AM $ 69.62
+0.24%
$ 34.3 million $ 3.58 million
Jan 26, 3 AM $ 69.46
-0.17%
$ 34.22 million $ 3.57 million
Jan 26, 2 AM $ 69.58
-0.31%
$ 34.27 million $ 3.57 million
Jan 26, 1 AM $ 69.8
-0.57%
$ 34.38 million $ 3.53 million
Jan 26, 12 AM $ 70.2
-0.04%
$ 34.58 million $ 3.3 million
Jan 25, 11 PM $ 70.23
+0.24%
$ 34.59 million $ 3.21 million
Jan 25, 10 PM $ 70.06
-0.49%
$ 34.51 million $ 3.12 million
Jan 25, 9 PM $ 70.4
+0.19%
$ 34.68 million $ 3.04 million
Jan 25, 8 PM $ 70.27
+0.00%
$ 34.61 million $ 2.95 million
Jan 25, 7 PM $ 70.27
-0.14%
$ 34.61 million $ 2.84 million
Jan 25, 6 PM $ 70.37
-0.29%
$ 34.66 million $ 2.66 million
Jan 25, 5 PM $ 70.57
-0.01%
$ 34.76 million $ 2.52 million
Jan 25, 4 PM $ 70.57
-0.05%
$ 34.76 million $ 2.47 million
Jan 25, 3 PM $ 70.61
-0.01%
$ 34.78 million $ 2.27 million
Jan 25, 2 PM $ 70.62
-0.04%
$ 34.78 million $ 2.31 million
Jan 25, 1 PM $ 70.64
+0.01%
$ 34.8 million $ 2.29 million
Jan 25, 12 PM $ 70.63
-0.09%
$ 34.79 million $ 2.27 million
Jan 25, 11 AM $ 70.7
-0.14%
$ 34.83 million $ 2.25 million
Jan 25, 10 AM $ 70.8
+0.08%
$ 34.86 million $ 2.25 million
Jan 25, 9 AM $ 70.74
-0.03%
$ 34.85 million $ 2.2 million
Jan 25, 8 AM $ 70.77
+0.11%
$ 34.86 million $ 2.16 million
Jan 25, 7 AM $ 70.69
-0.15%
$ 34.82 million $ 2.14 million
Jan 25, 6 AM $ 70.8
-0.15%
$ 34.88 million $ 2.13 million
Jan 25, 5 AM $ 70.9
-0.09%
$ 34.93 million $ 2.08 million
Jan 25, 4 AM $ 70.96
-0.09%
$ 34.96 million $ 2.04 million
Jan 25, 3 AM $ 71.03
+0.12%
$ 34.99 million $ 2.03 million
Jan 25, 2 AM $ 70.94
+0.00%
$ 34.95 million $ 1.99 million
Jan 25, 1 AM $ 70.94
-0.22%
$ 34.95 million $ 1.95 million
Jan 25, 12 AM $ 71.1
+0.08%
$ 35.02 million $ 1.94 million
Jan 24, 11 PM $ 71.04
+0.09%
$ 34.99 million $ 1.95 million
Jan 24, 10 PM $ 70.98
-0.01%
$ 34.96 million $ 1.96 million
Jan 24, 9 PM $ 70.99
+0.00%
$ 34.97 million $ 1.97 million
Jan 24, 8 PM $ 70.99
+0.01%
$ 34.97 million $ 2.06 million
Jan 24, 7 PM $ 70.98
+0.02%
$ 34.97 million $ 2.94 million
Jan 24, 6 PM $ 70.97
+0.09%
$ 34.96 million $ 3.14 million
Jan 24, 5 PM $ 70.91
+0.09%
$ 34.93 million $ 3.77 million
Jan 24, 4 PM $ 70.84
-0.18%
$ 34.9 million $ 5.18 million
Jan 24, 3 PM $ 70.97
-0.04%
$ 34.96 million $ 6.15 million
Jan 24, 2 PM $ 70.99
+0.12%
$ 34.97 million $ 6.89 million
Jan 24, 1 PM $ 70.91
+0.05%
$ 34.93 million $ 7.3 million
Jan 24, 12 PM $ 70.87
-0.11%
$ 34.91 million $ 7.32 million
Jan 24, 11 AM $ 70.95
-0.24%
$ 34.95 million $ 7.33 million
Jan 24, 10 AM $ 71.12
+0.05%
$ 35.03 million $ 7.34 million
Jan 24, 9 AM $ 71.09
+0.21%
$ 35.02 million $ 7.38 million
Jan 24, 8 AM $ 70.94
-0.06%
$ 34.95 million $ 7.47 million
Jan 24, 7 AM $ 70.96
-0.29%
$ 34.96 million $ 7.52 million
Jan 24, 6 AM $ 71.17
+0.03%
$ 35.06 million $ 7.56 million