Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Circle tokenized stock (xStock) Historical Data

CRCLX Page 9
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 19, 2025 $134.51
-5.86%
$2.15 million $5.84 million
Aug 18, 2025 $142.89
-4.76%
$2.29 million $7.04 million
Aug 17, 2025 $150.03
-0.16%
$2.4 million $2.11 million
Aug 16, 2025 $150.28
+0.20%
$2.4 million $1.45 million
Aug 15, 2025 $149.97
+8.62%
$2.4 million $4.71 million
Aug 14, 2025 $139.3
-9.65%
$2.21 million $7.6 million
Aug 13, 2025 $154.17
+0.12%
$2.47 million $8.2 million
Aug 12, 2025 $154
-4.25%
$2.46 million $11.16 million
Aug 11, 2025 $160.83
+0.55%
$2.57 million $9.74 million
Aug 10, 2025 $159.96
+0.43%
$2.56 million $1.79 million
Aug 9, 2025 $159.27
-0.21%
$2.55 million $5.44 million
Aug 8, 2025 $159.6
+3.92%
$2.55 million $4.98 million
Aug 7, 2025 $153.58
-5.13%
$2.46 million $6.2 million
Aug 6, 2025 $161.66
+5.81%
$2.59 million $3.05 million
Aug 5, 2025 $152.78
-5.93%
$2.44 million $2.88 million
Aug 4, 2025 $162.41
-2.52%
$2.6 million $3.79 million
Aug 3, 2025 $166.61
+0.70%
$2.67 million $1.67 million
Aug 2, 2025 $165.38
-1.13%
$2.65 million $1.8 million
Aug 1, 2025 $167.38
-6.42%
$2.68 million $3.88 million
Jul 31, 2025 $178.85
-5.74%
$2.86 million $3.27 million
Jul 30, 2025 $189.73
+4.85%
$3.04 million $2.78 million
Jul 29, 2025 $180.97
-1.98%
$2.9 million $2.91 million
Jul 28, 2025 $184.62
-4.54%
$2.95 million $3.96 million
Jul 27, 2025 $193.4
+0.58%
$3.09 million $2.42 million
Jul 26, 2025 $192.37
+0.23%
$3.08 million $1.77 million
Jul 25, 2025 $191.93
+0.05%
$3.07 million $3.47 million
Jul 24, 2025 $191.84
-3.96%
$3.07 million $3.91 million
Jul 23, 2025 $199.74
+1.65%
$3.2 million $3.89 million
Jul 22, 2025 $196.51
-7.54%
$3.14 million $4.23 million
Jul 21, 2025 $212.54
-4.09%
$3.4 million $10.98 million
Jul 20, 2025 $221.61
+0.32%
$3.55 million $1.86 million
Jul 19, 2025 $220.9
-0.55%
$3.53 million $1.19 million
Jul 18, 2025 $222.2
-4.63%
$3.55 million $4.29 million
Jul 17, 2025 $232.98
+1.92%
$3.73 million $8.74 million
Jul 16, 2025 $228.59
+18.73%
$3.66 million $11 million
Jul 15, 2025 $192.53
-4.69%
$3.08 million $9.14 million
Jul 14, 2025 $202.01
+8.51%
$3.23 million $10.01 million
Jul 13, 2025 $186.18
+0.31%
$2.98 million $2.69 million
Jul 12, 2025 $185.6
-0.39%
$2.97 million $1.99 million
Jul 11, 2025 $186.33
-8.10%
$2.98 million $10.61 million
Jul 10, 2025 $202.65
+0.43%
$3.24 million $15.23 million
Jul 9, 2025 $201.77
-1.42%
$3.23 million $11.44 million
Jul 8, 2025 $204.68
-0.91%
$3.27 million $16.57 million
Jul 7, 2025 $206.57
+10.48%
$3.3 million $22.33 million
Jul 6, 2025 $186.98
+0.49%
$2.99 million $3.38 million
Jul 5, 2025 $186.05
-0.08%
$2.98 million $1.22 million
Jul 4, 2025 $186.21
+0.37%
$2.98 million $1.2 million
Jul 3, 2025 $185.53
+4.59%
$2.97 million $1.07 million
Jul 2, 2025 $177.39
-7.13%
$2.84 million $348,883
Download