Circle tokenized stock (xStock) Historical Data

CRCLX Page 99
Download
Date Close Price change Market cap Trading volume
Jan 5, 9 PM $ 85.05
+0.03%
$ 41.89 million $ 11.18 million
Jan 5, 8 PM $ 85.02
-0.54%
$ 41.86 million $ 11.15 million
Jan 5, 7 PM $ 85.49
+0.81%
$ 42.11 million $ 10.86 million
Jan 5, 6 PM $ 84.8
-0.01%
$ 41.77 million $ 9.44 million
Jan 5, 5 PM $ 84.8
-1.19%
$ 41.77 million $ 9 million
Jan 5, 4 PM $ 85.82
-0.95%
$ 42.28 million $ 8.6 million
Jan 5, 3 PM $ 86.65
-0.55%
$ 42.68 million $ 7.96 million
Jan 5, 2 PM $ 87.12
+2.46%
$ 42.92 million $ 6.21 million
Jan 5, 1 PM $ 85.02
-0.78%
$ 41.88 million $ 3.9 million
Jan 5, 12 PM $ 85.69
-0.05%
$ 42.21 million $ 3.96 million
Jan 5, 11 AM $ 85.73
-0.05%
$ 42.23 million $ 4.01 million
Jan 5, 10 AM $ 85.77
+0.32%
$ 42.25 million $ 3.96 million
Jan 5, 9 AM $ 85.5
+0.03%
$ 42.12 million $ 3.91 million
Jan 5, 8 AM $ 85.48
+0.44%
$ 42.11 million $ 3.92 million
Jan 5, 7 AM $ 85.1
-0.09%
$ 41.92 million $ 4 million
Jan 5, 6 AM $ 85.17
-0.22%
$ 41.96 million $ 4 million
Jan 5, 5 AM $ 85.4
-0.32%
$ 42.07 million $ 4.05 million
Jan 5, 4 AM $ 85.67
-0.21%
$ 42.2 million $ 4.07 million
Jan 5, 3 AM $ 85.85
+0.30%
$ 42.29 million $ 4.04 million
Jan 5, 2 AM $ 85.6
-0.14%
$ 42.16 million $ 4 million
Jan 5, 1 AM $ 85.72
+1.54%
$ 42.23 million $ 3.93 million
Jan 5, 12 AM $ 84.43
+0.24%
$ 41.59 million $ 3.65 million
Jan 4, 11 PM $ 84.23
-0.06%
$ 41.49 million $ 3.64 million
Jan 4, 10 PM $ 84.28
-0.01%
$ 41.52 million $ 3.61 million
Jan 4, 9 PM $ 84.29
-0.03%
$ 41.52 million $ 3.62 million
Jan 4, 8 PM $ 84.31
+0.08%
$ 41.53 million $ 3.62 million
Jan 4, 7 PM $ 84.25
+0.02%
$ 41.5 million $ 3.58 million
Jan 4, 6 PM $ 84.23
-0.09%
$ 41.49 million $ 3.53 million
Jan 4, 5 PM $ 84.3
+0.07%
$ 41.53 million $ 3.43 million
Jan 4, 4 PM $ 84.24
-0.04%
$ 41.5 million $ 3.25 million
Jan 4, 3 PM $ 84.28
+0.00%
$ 41.51 million $ 3.17 million
Jan 4, 2 PM $ 84.28
-0.05%
$ 41.51 million $ 3.19 million
Jan 4, 1 PM $ 84.33
+0.04%
$ 41.54 million $ 3.05 million
Jan 4, 12 PM $ 84.29
-0.08%
$ 41.52 million $ 2.91 million
Jan 4, 11 AM $ 84.36
+0.04%
$ 41.56 million $ 2.81 million
Jan 4, 10 AM $ 84.33
+0.01%
$ 41.54 million $ 2.8 million
Jan 4, 9 AM $ 84.32
+0.00%
$ 41.54 million $ 2.78 million
Jan 4, 8 AM $ 84.32
-0.10%
$ 41.54 million $ 2.74 million
Jan 4, 7 AM $ 84.41
+0.11%
$ 41.58 million $ 2.65 million
Jan 4, 6 AM $ 84.33
+0.34%
$ 41.54 million $ 2.72 million
Jan 4, 5 AM $ 84.02
-0.38%
$ -- $ 2.68 million
Jan 4, 4 AM $ 84.34
+0.14%
$ -- $ 2.64 million
Jan 4, 3 AM $ 84.22
+0.00%
$ -- $ 2.61 million
Jan 4, 2 AM $ 84.22
-0.22%
$ -- $ 2.61 million
Jan 4, 1 AM $ 84.41
-0.03%
$ -- $ 2.65 million
Jan 4, 12 AM $ 84.43
-0.04%
$ -- $ 2.62 million
Jan 3, 11 PM $ 84.47
+0.12%
$ 41.61 million $ 2.56 million
Jan 3, 10 PM $ 84.36
+0.27%
$ 41.56 million $ 2.58 million
Jan 3, 9 PM $ 84.14
+0.31%
$ 41.45 million $ 2.57 million
Jan 3, 8 PM $ 83.88
-0.01%
$ 41.32 million $ 2.7 million