Circle tokenized stock (xStock) Historical Data

CRCLX Page 94
Download
Date Close Price change Market cap Trading volume
Jan 16, 2 AM $ 78.38
+0.20%
$ 38.61 million $ 6.24 million
Jan 16, 1 AM $ 78.22
+0.05%
$ 38.53 million $ 6.28 million
Jan 16, 12 AM $ 78.18
+0.16%
$ 38.51 million $ 6.3 million
Jan 15, 11 PM $ 78.05
+0.43%
$ 38.45 million $ 6.31 million
Jan 15, 10 PM $ 77.72
+0.48%
$ 38.28 million $ 6.35 million
Jan 15, 9 PM $ 77.34
+0.99%
$ 38.1 million $ 6.38 million
Jan 15, 8 PM $ 76.59
-2.01%
$ 37.73 million $ 6.25 million
Jan 15, 7 PM $ 78.16
-3.97%
$ 38.5 million $ 6.23 million
Jan 15, 6 PM $ 81.39
+0.10%
$ 40.1 million $ 5.85 million
Jan 15, 5 PM $ 81.3
+0.06%
$ 40.05 million $ 6.82 million
Jan 15, 4 PM $ 81.25
+0.56%
$ 40.02 million $ 7.58 million
Jan 15, 3 PM $ 80.79
-0.53%
$ 39.8 million $ 7.91 million
Jan 15, 2 PM $ 81.22
-3.79%
$ 40.01 million $ 10.53 million
Jan 15, 1 PM $ 84.42
+0.29%
$ 41.59 million $ 10.66 million
Jan 15, 12 PM $ 84.18
-0.05%
$ 41.47 million $ 10.65 million
Jan 15, 11 AM $ 84.22
+0.15%
$ 41.49 million $ 10.74 million
Jan 15, 10 AM $ 84.09
-0.24%
$ 41.42 million $ 10.82 million
Jan 15, 9 AM $ 84.29
+0.31%
$ 41.52 million $ 10.94 million
Jan 15, 8 AM $ 84.03
+0.35%
$ 41.39 million $ 11.03 million
Jan 15, 7 AM $ 83.74
-0.03%
$ 41.25 million $ 11.13 million
Jan 15, 6 AM $ 83.77
+0.21%
$ 41.27 million $ 11.14 million
Jan 15, 5 AM $ 83.59
+0.34%
$ 41.18 million $ 11.25 million
Jan 15, 4 AM $ 83.31
+0.11%
$ 41.04 million $ 11.26 million
Jan 15, 3 AM $ 83.21
-0.43%
$ 40.99 million $ 11.33 million
Jan 15, 2 AM $ 83.57
-0.09%
$ 41.17 million $ 11.28 million
Jan 15, 1 AM $ 83.65
-0.60%
$ 41.21 million $ 11.36 million
Jan 15, 12 AM $ 84.15
+0.26%
$ 41.45 million $ 11.3 million
Jan 14, 11 PM $ 83.94
+0.12%
$ 41.35 million $ 11.35 million
Jan 14, 10 PM $ 83.84
-0.41%
$ 41.3 million $ 11.45 million
Jan 14, 9 PM $ 84.2
-0.28%
$ 41.47 million $ 11.71 million
Jan 14, 8 PM $ 84.43
+1.55%
$ 41.59 million $ 11.81 million
Jan 14, 7 PM $ 83.1
-0.97%
$ 40.94 million $ 12.08 million
Jan 14, 6 PM $ 83.93
+2.02%
$ 41.34 million $ 12.42 million
Jan 14, 5 PM $ 82.27
-0.76%
$ 40.53 million $ 11.72 million
Jan 14, 4 PM $ 82.91
-2.24%
$ 40.84 million $ 11.08 million
Jan 14, 3 PM $ 84.8
-2.65%
$ 41.71 million $ 10.91 million
Jan 14, 2 PM $ 87.12
+4.17%
$ 42.92 million $ 8.6 million
Jan 14, 1 PM $ 83.63
-0.18%
$ 41.2 million $ 8.06 million
Jan 14, 12 PM $ 83.78
+0.74%
$ 41.26 million $ 8.08 million
Jan 14, 11 AM $ 83.17
-0.30%
$ 40.97 million $ 8 million
Jan 14, 10 AM $ 83.42
-0.71%
$ 41.09 million $ 7.95 million
Jan 14, 9 AM $ 84
-0.08%
$ 41.38 million $ 8.13 million
Jan 14, 8 AM $ 84.07
-0.03%
$ 41.39 million $ 8.26 million
Jan 14, 7 AM $ 84.1
-0.03%
$ 41.43 million $ 8.29 million
Jan 14, 6 AM $ 84.13
-0.19%
$ 41.44 million $ 8.38 million
Jan 14, 5 AM $ 84.29
-0.42%
$ 41.52 million $ 8.3 million
Jan 14, 4 AM $ 84.64
+0.16%
$ 41.69 million $ 8.34 million
Jan 14, 3 AM $ 84.51
+0.39%
$ 41.62 million $ 8.25 million
Jan 14, 2 AM $ 84.17
-0.14%
$ 41.46 million $ 8.2 million
Jan 14, 1 AM $ 84.29
-0.29%
$ 41.52 million $ 8.06 million