Just a Circle Historical Data

CRCL Page 10
Download
Date Close Price change Market cap Trading volume
Dec 18, 5 PM $ 0.000035
+0.00%
$ 34,962 $ 3,007
Dec 1, 3 PM $ 0.0000383
+0.00%
$ 38,282 $ 546
Dec 1, 2 PM $ 0.0000382
-0.67%
$ 38,221 $ 2,578
Dec 1, 1 PM $ 0.0000383
+0.28%
$ 38,345 $ 3,938
Dec 1, 12 PM $ 0.0000385
+0.09%
$ 38,516 $ 3,953
Dec 1, 11 AM $ 0.0000384
-0.16%
$ 38,422 $ 3,955
Dec 1, 10 AM $ 0.0000384
-0.21%
$ 38,405 $ 3,955
Dec 1, 9 AM $ 0.0000387
+0.26%
$ 38,655 $ 3,962
Dec 1, 8 AM $ 0.0000386
+0.82%
$ 38,621 $ 3,937
Dec 1, 7 AM $ 0.0000383
-0.16%
$ 38,341 $ 3,947
Dec 1, 6 AM $ 0.0000382
-0.23%
$ 38,181 $ 3,933
Dec 1, 5 AM $ 0.0000383
-0.73%
$ 38,263 $ 3,961
Dec 1, 4 AM $ 0.0000384
+0.01%
$ 38,360 $ 3,942
Dec 1, 3 AM $ 0.0000387
-0.18%
$ 38,662 $ 4,008
Dec 1, 2 AM $ 0.0000387
-0.23%
$ 38,708 $ 4,014
Dec 1, 1 AM $ 0.0000387
-0.56%
$ 38,747 $ 4,032
Dec 1, 12 AM $ 0.00004
-1.84%
$ 39,962 $ 4,212
Nov 30, 11 PM $ 0.0000413
+0.30%
$ 41,333 $ 4,263
Nov 30, 10 PM $ 0.0000407
-1.39%
$ 40,713 $ 4,271
Nov 30, 9 PM $ 0.0000414
-0.17%
$ 41,397 $ 3,745
Nov 30, 8 PM $ 0.0000416
-0.10%
$ 41,582 $ 3,759
Nov 30, 7 PM $ 0.0000418
+0.16%
$ 41,774 $ 3,766
Nov 30, 6 PM $ 0.0000418
-0.69%
$ 41,797 $ 3,804
Nov 21, 6 PM $ 0.0000449
-0.25%
$ 44,867 $ 2,395
Nov 21, 5 PM $ 0.0000445
+2.75%
$ 44,525 $ 4,682
Nov 21, 4 PM $ 0.0000435
-1.33%
$ 43,484 $ 4,795
Nov 21, 3 PM $ 0.0000447
+1.75%
$ 44,690 $ 4,785
Nov 21, 2 PM $ 0.0000443
+0.82%
$ 44,309 $ 4,779
Nov 21, 1 PM $ 0.0000439
+3.33%
$ 43,873 $ 4,617
Nov 21, 12 PM $ 0.0000432
-1.18%
$ 43,150 $ 4,768
Nov 21, 11 AM $ 0.0000435
-0.30%
$ 43,505 $ 4,809
Nov 21, 10 AM $ 0.0000438
-1.52%
$ 43,846 $ 4,905
Nov 21, 9 AM $ 0.0000447
-0.04%
$ 44,698 $ 4,926
Nov 21, 8 AM $ 0.0000444
-1.94%
$ 44,369 $ 4,984
Nov 21, 7 AM $ 0.0000457
-0.28%
$ 45,656 $ 5,043
Nov 21, 6 AM $ 0.000046
-0.51%
$ 46,033 $ 5,097
Nov 21, 5 AM $ 0.0000462
+0.41%
$ 46,196 $ 5,068
Nov 21, 4 AM $ 0.0000463
-0.12%
$ 46,339 $ 5,111
Nov 21, 3 AM $ 0.0000446
-3.25%
$ 44,639 $ 5,083
Nov 21, 2 AM $ 0.0000464
-0.30%
$ 46,363 $ 5,041
Nov 21, 1 AM $ 0.0000463
-2.38%
$ 46,335 $ 5,214
Nov 21, 12 AM $ 0.0000469
-0.82%
$ 46,858 $ 4,782
Nov 20, 11 PM $ 0.0000478
+0.34%
$ 47,816 $ 4,823
Nov 20, 10 PM $ 0.0000476
+0.10%
$ 47,570 $ 4,809
Nov 20, 9 PM $ 0.0000495
-0.20%
$ 49,535 $ 5,508
Nov 20, 1 PM $ 0.0000438
+0.00%
$ 43,816 $ 3,733
Nov 20, 12 PM $ 0.0000439
+0.04%
$ 43,923 $ 3,712
Nov 20, 11 AM $ 0.0000441
+0.21%
$ 44,066 $ 4,166
Nov 20, 10 AM $ 0.000044
-0.20%
$ 43,991 $ 4,453
Nov 20, 9 AM $ 0.0000445
-0.04%
$ 44,465 $ 5,668