Circle tokenized stock (xStock) Historical Data

CRCLX Page 98
Download
Date Close Price change Market cap Trading volume
Jan 7, 10 PM $ 80.93
+0.13%
$ 39.86 million $ 8.2 million
Jan 7, 9 PM $ 80.82
+0.02%
$ 39.81 million $ 8.4 million
Jan 7, 8 PM $ 80.81
-0.54%
$ 39.81 million $ 8.74 million
Jan 7, 7 PM $ 81.24
+0.18%
$ 40.02 million $ 9.52 million
Jan 7, 6 PM $ 81.1
-0.57%
$ 39.95 million $ 9.55 million
Jan 7, 5 PM $ 81.57
-0.07%
$ 40.18 million $ 9.7 million
Jan 7, 4 PM $ 81.62
+0.31%
$ 40.21 million $ 10.2 million
Jan 7, 3 PM $ 81.36
-2.44%
$ 40.08 million $ 10.99 million
Jan 7, 2 PM $ 83.4
-0.68%
$ 41.1 million $ 12.02 million
Jan 7, 1 PM $ 83.98
-0.01%
$ 41.37 million $ 12.91 million
Jan 7, 12 PM $ 83.98
-0.11%
$ 41.37 million $ 12.86 million
Jan 7, 11 AM $ 84.08
+0.22%
$ 41.42 million $ 12.84 million
Jan 7, 10 AM $ 83.9
-0.27%
$ 41.33 million $ 12.82 million
Jan 7, 9 AM $ 84.12
-0.82%
$ 41.44 million $ 12.69 million
Jan 7, 8 AM $ 84.82
-0.20%
$ 41.78 million $ 12.6 million
Jan 7, 7 AM $ 84.99
+0.04%
$ 41.86 million $ 12.54 million
Jan 7, 6 AM $ 84.95
-0.12%
$ 41.85 million $ 12.55 million
Jan 7, 5 AM $ 85.05
-0.06%
$ 41.89 million $ 12.57 million
Jan 7, 4 AM $ 85.1
-0.03%
$ 41.92 million $ 12.56 million
Jan 7, 3 AM $ 85.13
+0.16%
$ 41.93 million $ 12.58 million
Jan 7, 2 AM $ 84.99
+0.10%
$ 41.86 million $ 12.57 million
Jan 7, 1 AM $ 84.9
-0.51%
$ 41.82 million $ 12.45 million
Jan 7, 12 AM $ 85.34
+0.05%
$ 42.04 million $ 12.43 million
Jan 6, 11 PM $ 85.3
+0.34%
$ 42.02 million $ 12.03 million
Jan 6, 10 PM $ 85
-0.19%
$ 41.87 million $ 11.85 million
Jan 6, 9 PM $ 85.16
+0.16%
$ 41.95 million $ 11.82 million
Jan 6, 8 PM $ 85.03
+1.75%
$ 41.88 million $ 11.31 million
Jan 6, 7 PM $ 83.57
+1.14%
$ 41.17 million $ 11.97 million
Jan 6, 6 PM $ 82.62
+0.19%
$ 40.7 million $ 12.12 million
Jan 6, 5 PM $ 82.47
-0.83%
$ 40.62 million $ 12.26 million
Jan 6, 4 PM $ 83.16
-1.32%
$ 40.96 million $ 11.81 million
Jan 6, 3 PM $ 84.27
+0.08%
$ 41.51 million $ 11.68 million
Jan 6, 2 PM $ 84.21
-1.34%
$ 41.48 million $ 10.21 million
Jan 6, 1 PM $ 85.35
-0.41%
$ 42.04 million $ 10.68 million
Jan 6, 12 PM $ 85.7
+0.19%
$ 42.22 million $ 10.75 million
Jan 6, 11 AM $ 85.54
+0.36%
$ 42.14 million $ 10.77 million
Jan 6, 10 AM $ 85.23
+0.11%
$ 41.98 million $ 10.81 million
Jan 6, 9 AM $ 85.13
+0.13%
$ 41.94 million $ 10.86 million
Jan 6, 8 AM $ 85.02
-0.40%
$ 41.88 million $ 10.82 million
Jan 6, 7 AM $ 85.36
-0.35%
$ 42.05 million $ 10.8 million
Jan 6, 6 AM $ 85.67
+0.11%
$ 42.2 million $ 10.77 million
Jan 6, 5 AM $ 85.57
-0.12%
$ 42.15 million $ 10.75 million
Jan 6, 4 AM $ 85.68
+0.34%
$ 42.2 million $ 10.74 million
Jan 6, 3 AM $ 85.39
+0.15%
$ 42.06 million $ 10.82 million
Jan 6, 2 AM $ 85.26
-0.01%
$ 41.99 million $ 10.84 million
Jan 6, 1 AM $ 85.27
+0.20%
$ 42.01 million $ 10.9 million
Jan 6, 12 AM $ 85.1
-0.19%
$ 41.92 million $ 11.17 million
Jan 5, 11 PM $ 85.26
-0.03%
$ 42 million $ 11.21 million
Jan 5, 10 PM $ 85.29
+0.28%
$ 42.01 million $ 11.2 million
Jan 5, 9 PM $ 85.05
+0.03%
$ 41.89 million $ 11.18 million