Circle tokenized stock (xStock) Historical Data

CRCLX Page 95
Download
Date Close Price change Market cap Trading volume
Jan 14, 1 AM $ 84.29
-0.29%
$ 41.52 million $ 8.06 million
Jan 14, 12 AM $ 84.54
+0.02%
$ 41.64 million $ 8 million
Jan 13, 11 PM $ 84.52
-0.11%
$ 41.63 million $ 7.92 million
Jan 13, 10 PM $ 84.61
+1.43%
$ 41.67 million $ 7.76 million
Jan 13, 9 PM $ 83.42
+0.08%
$ 41.09 million $ 7.45 million
Jan 13, 8 PM $ 83.35
+0.64%
$ 41.08 million $ 7.41 million
Jan 13, 7 PM $ 82.83
+1.83%
$ 40.8 million $ 6.81 million
Jan 13, 6 PM $ 81.34
+0.99%
$ 40.07 million $ 6.28 million
Jan 13, 5 PM $ 80.53
-1.73%
$ 39.67 million $ 5.9 million
Jan 13, 4 PM $ 81.95
+0.32%
$ 40.37 million $ 5.61 million
Jan 13, 3 PM $ 81.69
-0.63%
$ 40.24 million $ 5.32 million
Jan 13, 2 PM $ 82.2
-1.57%
$ 40.49 million $ 5.19 million
Jan 13, 1 PM $ 83.51
+0.31%
$ 41.14 million $ 5.31 million
Jan 13, 12 PM $ 83.25
+0.16%
$ 41.01 million $ 5.25 million
Jan 13, 11 AM $ 83.12
-0.07%
$ 40.94 million $ 5.24 million
Jan 13, 10 AM $ 83.18
-0.34%
$ 40.97 million $ 5.22 million
Jan 13, 9 AM $ 83.46
+0.20%
$ 41.11 million $ 4.9 million
Jan 13, 8 AM $ 83.29
+0.18%
$ 41.03 million $ 4.68 million
Jan 13, 7 AM $ 83.14
-0.29%
$ 40.93 million $ 4.62 million
Jan 13, 6 AM $ 83.38
+0.20%
$ 41.06 million $ 4.55 million
Jan 13, 5 AM $ 83.21
+0.22%
$ 40.99 million $ 4.53 million
Jan 13, 4 AM $ 83.03
+0.13%
$ 40.9 million $ 4.5 million
Jan 13, 3 AM $ 82.92
-0.05%
$ 40.85 million $ 4.51 million
Jan 13, 2 AM $ 82.96
+0.24%
$ 40.86 million $ 4.59 million
Jan 13, 1 AM $ 82.76
-0.04%
$ 40.77 million $ 4.7 million
Jan 13, 12 AM $ 82.79
+0.02%
$ 40.78 million $ 4.82 million
Jan 12, 11 PM $ 82.78
-0.02%
$ 40.77 million $ 4.86 million
Jan 12, 10 PM $ 82.79
+0.26%
$ 40.78 million $ 4.9 million
Jan 12, 9 PM $ 82.58
-0.07%
$ 40.68 million $ 4.87 million
Jan 12, 8 PM $ 82.64
+0.46%
$ 40.71 million $ 4.73 million
Jan 12, 7 PM $ 82.26
+0.57%
$ 40.52 million $ 4.71 million
Jan 12, 6 PM $ 81.79
-0.37%
$ 40.29 million $ 4.69 million
Jan 12, 5 PM $ 82.09
-0.47%
$ 40.44 million $ 4.67 million
Jan 12, 4 PM $ 82.48
+0.62%
$ 40.63 million $ 4.6 million
Jan 12, 3 PM $ 81.98
+1.15%
$ 40.38 million $ 4.41 million
Jan 12, 2 PM $ 81.04
-1.08%
$ 39.95 million $ 4.23 million
Jan 12, 1 PM $ 81.93
-0.78%
$ 40.36 million $ 3.21 million
Jan 12, 12 PM $ 82.57
+0.29%
$ 40.67 million $ 3.17 million
Jan 12, 11 AM $ 82.33
+0.66%
$ 40.56 million $ 3.14 million
Jan 12, 10 AM $ 81.79
-0.07%
$ 40.29 million $ 3.1 million
Jan 12, 9 AM $ 81.86
-0.16%
$ 40.32 million $ 3.1 million
Jan 12, 8 AM $ 81.99
-0.65%
$ 40.4 million $ 3.1 million
Jan 12, 7 AM $ 82.53
-0.24%
$ 40.65 million $ 2.98 million
Jan 12, 6 AM $ 82.73
-0.15%
$ 40.75 million $ 2.95 million
Jan 12, 5 AM $ 82.86
-0.46%
$ 40.82 million $ 2.93 million
Jan 12, 4 AM $ 83.24
-0.10%
$ 41 million $ 2.87 million
Jan 12, 3 AM $ 83.32
-0.21%
$ 41.04 million $ 2.88 million
Jan 12, 2 AM $ 83.49
+1.05%
$ 41.13 million $ 2.8 million
Jan 12, 1 AM $ 82.63
-0.58%
$ 40.7 million $ 2.68 million
Jan 12, 12 AM $ 83.11
-0.09%
$ 40.94 million $ 2.54 million