Circle tokenized stock (xStock) Historical Data

CRCLX Page 91
Download
Date Close Price change Market cap Trading volume
Jan 22, 5 AM $ 73.32
-0.22%
$ 36.12 million $ 9.79 million
Jan 22, 4 AM $ 73.48
+0.20%
$ 36.19 million $ 9.83 million
Jan 22, 3 AM $ 73.33
+0.06%
$ 36.12 million $ 9.84 million
Jan 22, 2 AM $ 73.29
-0.24%
$ 36.1 million $ 9.86 million
Jan 22, 1 AM $ 73.47
+0.46%
$ 36.19 million $ 9.87 million
Jan 22, 12 AM $ 73.13
+0.16%
$ 36.02 million $ 9.91 million
Jan 21, 11 PM $ 73.01
-0.32%
$ 35.96 million $ 10.19 million
Jan 21, 10 PM $ 73.24
+0.05%
$ 36.08 million $ 10.32 million
Jan 21, 9 PM $ 73.21
+0.32%
$ 36.06 million $ 10.46 million
Jan 21, 8 PM $ 73
-0.81%
$ 35.96 million $ 10.57 million
Jan 21, 7 PM $ 73.59
+2.61%
$ 36.25 million $ 9.89 million
Jan 21, 6 PM $ 71.68
+0.73%
$ 35.31 million $ 8.94 million
Jan 21, 5 PM $ 71.16
-0.40%
$ 35.06 million $ 9.16 million
Jan 21, 4 PM $ 71.45
-3.45%
$ 35.2 million $ 9.63 million
Jan 21, 3 PM $ 74
+0.49%
$ 36.45 million $ 9.22 million
Jan 21, 2 PM $ 73.64
+1.27%
$ 36.28 million $ 9.46 million
Jan 21, 1 PM $ 72.72
+0.17%
$ 35.82 million $ 9.46 million
Jan 21, 12 PM $ 72.6
-0.22%
$ 35.75 million $ 9.4 million
Jan 21, 11 AM $ 72.76
-0.81%
$ 35.85 million $ 9.24 million
Jan 21, 10 AM $ 73.35
+0.13%
$ 36.13 million $ 9.21 million
Jan 21, 9 AM $ 73.25
-0.39%
$ 36.08 million $ 9.23 million
Jan 21, 8 AM $ 73.54
-0.07%
$ 36.23 million $ 9.36 million
Jan 21, 7 AM $ 73.59
-0.07%
$ 36.25 million $ 9.35 million
Jan 21, 6 AM $ 73.65
+0.06%
$ 36.28 million $ 9.4 million
Jan 21, 5 AM $ 73.61
+0.31%
$ 36.26 million $ 9.48 million
Jan 21, 4 AM $ 73.38
+0.11%
$ 36.15 million $ 9.63 million
Jan 21, 3 AM $ 73.3
+0.09%
$ 36.08 million $ 9.61 million
Jan 21, 2 AM $ 73.23
+0.11%
$ 36.07 million $ 9.6 million
Jan 21, 1 AM $ 73.15
+0.67%
$ 36.03 million $ 9.58 million
Jan 21, 12 AM $ 72.66
+0.42%
$ 35.79 million $ 9.63 million
Jan 20, 11 PM $ 72.36
-0.36%
$ 35.64 million $ 9.4 million
Jan 20, 10 PM $ 72.62
-0.20%
$ 35.77 million $ 9.28 million
Jan 20, 9 PM $ 72.76
-0.13%
$ 35.85 million $ 9.12 million
Jan 20, 8 PM $ 72.87
-0.43%
$ 35.89 million $ 8.97 million
Jan 20, 7 PM $ 73.18
+0.19%
$ 36.05 million $ 8.21 million
Jan 20, 6 PM $ 73.04
-1.37%
$ 35.98 million $ 7.53 million
Jan 20, 5 PM $ 74.06
-1.23%
$ 36.48 million $ 6.81 million
Jan 20, 4 PM $ 74.99
-0.99%
$ 36.94 million $ 5.75 million
Jan 20, 3 PM $ 75.74
-0.91%
$ 37.31 million $ 5.32 million
Jan 20, 2 PM $ 76.43
+1.66%
$ 37.65 million $ 4.24 million
Jan 20, 1 PM $ 75.18
-0.41%
$ 37.04 million $ 3.5 million
Jan 20, 12 PM $ 75.49
+0.70%
$ 37.19 million $ 3.56 million
Jan 20, 11 AM $ 74.97
+0.41%
$ 36.93 million $ 3.64 million
Jan 20, 10 AM $ 74.67
+0.51%
$ 36.8 million $ 3.66 million
Jan 20, 9 AM $ 74.29
-1.83%
$ 36.58 million $ 3.66 million
Jan 20, 8 AM $ 75.67
-0.63%
$ 37.28 million $ 3.54 million
Jan 20, 7 AM $ 76.16
+0.19%
$ 37.51 million $ 3.5 million
Jan 20, 6 AM $ 76.01
-0.82%
$ 37.42 million $ 3.45 million
Jan 20, 5 AM $ 76.64
+0.20%
$ 37.75 million $ 3.4 million
Jan 20, 4 AM $ 76.49
-0.58%
$ 37.68 million $ 3.24 million