Circle tokenized stock (xStock) Historical Data

CRCLX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 95.31
+2.35%
$ 54.51 million $ 1.57 billion
Mar 29, 12 PM $ 93.12
-0.05%
$ 53.26 million $ 1.68 billion
Mar 29, 11 AM $ 93.18
-2.51%
$ 53.29 million $ 1.68 billion
Mar 29, 10 AM $ 95.58
+0.00%
$ 54.66 million $ 1.68 billion
Mar 29, 9 AM $ 95.58
-0.08%
$ 54.66 million $ 1.68 billion
Mar 29, 8 AM $ 95.66
-0.03%
$ 54.71 million $ 1.68 billion
Mar 29, 7 AM $ 95.68
-0.38%
$ 54.72 million $ 1.7 billion
Mar 29, 6 AM $ 96.04
+0.13%
$ 54.93 million $ 1.7 billion
Mar 29, 5 AM $ 95.92
-0.17%
$ 54.86 million $ 1.68 billion
Mar 29, 4 AM $ 96.08
-0.09%
$ 54.95 million $ 1.7 billion
Mar 29, 3 AM $ 96.17
+0.23%
$ 55 million $ 1.7 billion
Mar 29, 2 AM $ 95.95
+0.24%
$ 54.88 million $ 1.67 billion
Mar 29, 1 AM $ 95.72
+0.35%
$ 54.75 million $ 1.65 billion
Mar 29, 12 AM $ 95.39
+0.16%
$ 54.56 million $ 1.61 billion
Mar 28, 11 PM $ 95.24
-0.09%
$ 54.47 million $ 1.59 billion
Mar 28, 10 PM $ 95.33
-0.05%
$ 54.52 million $ 1.56 billion
Mar 28, 9 PM $ 95.37
+0.08%
$ 54.55 million $ 1.55 billion
Mar 28, 8 PM $ 95.29
+0.06%
$ 54.5 million $ 1.5 billion
Mar 28, 7 PM $ 95.23
+0.00%
$ 54.47 million $ 1.48 billion
Mar 28, 6 PM $ 95.23
+0.01%
$ 54.47 million $ 1.48 billion
Mar 28, 5 PM $ 95.23
-0.27%
$ 54.46 million $ 1.67 billion
Mar 28, 4 PM $ 95.49
-0.43%
$ 54.61 million $ 1.73 billion
Mar 28, 3 PM $ 95.9
+0.16%
$ 54.85 million $ 1.72 billion
Mar 28, 2 PM $ 95.75
+1.10%
$ 54.76 million $ 1.68 billion
Mar 28, 1 PM $ 94.71
-0.06%
$ 54.17 million $ 498.55 million
Mar 28, 12 PM $ 94.77
+0.03%
$ 54.2 million $ 620.63 million
Mar 28, 11 AM $ 94.74
+0.00%
$ 54.18 million $ 584.24 million
Mar 28, 10 AM $ 94.74
-0.21%
$ 54.18 million $ 579.39 million
Mar 28, 9 AM $ 94.93
-0.67%
$ 54.3 million $ 560.62 million
Mar 28, 8 AM $ 95.57
-0.20%
$ 54.66 million $ 549.38 million
Mar 28, 7 AM $ 95.76
+0.07%
$ 54.77 million $ 509.58 million
Mar 28, 6 AM $ 95.69
+0.00%
$ 54.73 million $ 572.96 million
Mar 28, 5 AM $ 95.69
-0.01%
$ 54.73 million $ 572.92 million
Mar 28, 4 AM $ 95.7
+3.13%
$ 54.74 million $ 572.05 million
Mar 28, 3 AM $ 92.8
+0.24%
$ 53.07 million $ 11.78 million
Mar 28, 2 AM $ 92.58
-0.05%
$ 52.95 million $ 11.82 million
Mar 28, 1 AM $ 92.63
-0.16%
$ 52.98 million $ 11.94 million
Mar 28, 12 AM $ 92.77
-0.04%
$ 53.06 million $ 1.09 billion
Mar 27, 11 PM $ 92.81
-0.04%
$ 53.08 million $ 1.09 billion
Mar 27, 10 PM $ 92.85
-0.03%
$ 53.1 million $ 1.09 billion
Mar 27, 9 PM $ 92.88
-3.28%
$ 53.12 million $ 1.09 billion
Mar 27, 8 PM $ 96.03
+0.00%
$ 54.92 million $ 1.09 billion
Mar 27, 7 PM $ 96.03
-0.18%
$ 54.92 million $ 1.09 billion
Mar 27, 6 PM $ 96.2
+0.22%
$ 55.02 million $ 1.16 billion
Mar 27, 5 PM $ 95.98
+0.07%
$ 54.9 million $ 1.03 billion
Mar 27, 4 PM $ 95.91
-0.14%
$ 54.86 million $ 1.02 billion
Mar 27, 3 PM $ 96.05
-0.79%
$ 54.93 million $ 1.03 billion
Mar 27, 2 PM $ 96.81
-1.45%
$ 55.37 million $ 1.06 billion
Mar 27, 1 PM $ 98.23
-0.31%
$ 56.18 million $ 1.37 billion
Mar 27, 12 PM $ 98.54
-0.09%
$ 56.36 million $ 1.33 billion