Circle tokenized stock (xStock) Historical Data

CRCLX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 14, 1 AM $ 79.88
+0.03%
$ 65.59 million $ 651.81 million
Jun 14, 12 AM $ 79.86
+0.04%
$ 65.57 million $ 644.13 million
Jun 13, 11 PM $ 79.83
+0.02%
$ 65.55 million $ 604.21 million
Jun 13, 10 PM $ 79.81
-0.07%
$ 65.53 million $ 608.99 million
Jun 13, 9 PM $ 79.86
+0.07%
$ 65.57 million $ 621.47 million
Jun 13, 8 PM $ 79.81
-0.09%
$ 65.53 million $ 591.24 million
Jun 13, 7 PM $ 79.88
-0.02%
$ 65.59 million $ 515.78 million
Jun 13, 6 PM $ 79.89
-0.12%
$ 65.6 million $ 517.65 million
Jun 13, 5 PM $ 79.99
+0.12%
$ 65.68 million $ 528.92 million
Jun 13, 4 PM $ 79.9
+0.15%
$ 65.6 million $ 453.77 million
Jun 13, 3 PM $ 79.78
-0.04%
$ 65.5 million $ 343.81 million
Jun 13, 2 PM $ 79.81
+0.04%
$ 65.53 million $ 268.72 million
Jun 13, 1 PM $ 79.78
-0.03%
$ 65.5 million $ 268.95 million
Jun 13, 12 PM $ 79.8
+0.07%
$ 65.52 million $ 177.14 million
Jun 13, 11 AM $ 79.75
+0.01%
$ 65.48 million $ 242.93 million
Jun 13, 10 AM $ 79.74
+0.00%
$ 65.47 million $ 279.25 million
Jun 13, 9 AM $ 79.74
-0.02%
$ 65.47 million $ 362.7 million
Jun 13, 8 AM $ 79.76
-0.04%
$ 65.49 million $ 363.72 million
Jun 13, 7 AM $ 79.79
+0.15%
$ 65.51 million $ 361.09 million
Jun 13, 6 AM $ 79.67
+0.00%
$ 65.41 million $ 295.72 million
Jun 13, 5 AM $ 79.67
-0.02%
$ 65.41 million $ 296.01 million
Jun 13, 4 AM $ 79.68
-0.07%
$ 65.43 million $ 293.11 million
Jun 13, 3 AM $ 79.74
-0.01%
$ 65.48 million $ 287.67 million
Jun 13, 2 AM $ 79.75
-0.11%
$ 65.48 million $ 284.45 million
Jun 13, 1 AM $ 79.84
-0.04%
$ 65.55 million $ 279.95 million
Jun 13, 12 AM $ 79.86
-0.06%
$ 65.58 million $ 278.69 million
Jun 12, 11 PM $ 79.91
+0.10%
$ 65.62 million $ 318.38 million
Jun 12, 10 PM $ 79.84
-0.03%
$ 65.55 million $ 350.76 million
Jun 12, 9 PM $ 79.86
+0.00%
$ 65.57 million $ 348.3 million
Jun 12, 8 PM $ 79.86
-0.16%
$ 65.57 million $ 377.15 million
Jun 12, 7 PM $ 79.99
-0.66%
$ 65.68 million $ 379.48 million
Jun 12, 6 PM $ 80.52
-0.16%
$ 66.11 million $ 424.06 million
Jun 12, 5 PM $ 80.64
-0.13%
$ 66.21 million $ 456.4 million
Jun 12, 4 PM $ 80.75
+0.02%
$ 66.3 million $ 450.18 million
Jun 12, 3 PM $ 80.73
-1.43%
$ 66.29 million $ 450.61 million
Jun 12, 2 PM $ 81.9
-0.49%
$ 67.25 million $ 455.23 million
Jun 12, 1 PM $ 82.3
-2.82%
$ 67.58 million $ 776.65 million
Jun 12, 12 PM $ 84.69
-0.15%
$ 69.54 million $ 1.37 billion
Jun 12, 11 AM $ 84.82
+0.27%
$ 69.64 million $ 1.42 billion
Jun 12, 10 AM $ 84.59
+0.87%
$ 69.45 million $ 1.38 billion
Jun 12, 9 AM $ 83.85
+2.30%
$ 68.85 million $ 1.26 billion
Jun 12, 8 AM $ 81.97
+0.29%
$ 67.3 million $ 1.23 billion
Jun 12, 7 AM $ 81.73
+0.09%
$ 67.11 million $ 1.25 billion
Jun 12, 6 AM $ 81.66
-0.02%
$ 67.05 million $ 1.25 billion
Jun 12, 5 AM $ 81.68
-0.24%
$ 67.07 million $ 1.25 billion
Jun 12, 4 AM $ 81.88
+0.04%
$ 67.23 million $ 1.25 billion
Jun 12, 3 AM $ 81.84
+0.18%
$ 67.2 million $ 1.25 billion
Jun 12, 2 AM $ 81.7
+0.10%
$ 67.08 million $ 1.25 billion
Jun 12, 1 AM $ 81.62
+0.00%
$ 67.02 million $ 1.25 billion
Jun 12, 12 AM $ 81.62
-0.01%
$ 67.02 million $ 1.25 billion