Just a Circle Historical Data

CRCL Page 20
Download
Date Close Price change Market cap Trading volume
Oct 6, 5 AM $ 0.000174
-0.30%
$ 174,041 $ 6,724
Oct 6, 4 AM $ 0.000178
-0.57%
$ 177,570 $ 6,869
Oct 6, 3 AM $ 0.000178
-0.59%
$ 177,925 $ 6,959
Oct 6, 2 AM $ 0.00018
-0.02%
$ 179,821 $ 7,001
Oct 6, 1 AM $ 0.000178
-0.23%
$ 177,913 $ 6,941
Oct 6, 12 AM $ 0.000178
-0.37%
$ 177,962 $ 6,799
Oct 5, 11 PM $ 0.000178
+0.31%
$ 178,481 $ 6,783
Oct 5, 10 PM $ 0.000179
+0.12%
$ 178,701 $ 6,805
Oct 5, 9 PM $ 0.000179
-1.11%
$ 179,283 $ 7,311
Oct 5, 8 PM $ 0.00018
-0.13%
$ 179,785 $ 6,930
Oct 5, 7 PM $ 0.000179
-0.41%
$ 179,470 $ 6,856
Oct 5, 6 PM $ 0.000181
-1.17%
$ 180,936 $ 6,942
Oct 5, 5 PM $ 0.000184
+0.26%
$ 183,928 $ 6,639
Oct 5, 4 PM $ 0.000189
+0.60%
$ 188,916 $ 7,070
Oct 5, 3 PM $ 0.000188
-0.73%
$ 187,615 $ 6,206
Oct 5, 2 PM $ 0.000192
+0.06%
$ 191,656 $ 6,321
Oct 5, 6 AM $ 0.000201
+0.00%
$ 200,885 $ 4,189
Oct 5, 5 AM $ 0.000207
+0.74%
$ 207,175 $ 4,464
Oct 5, 4 AM $ 0.000205
-0.60%
$ 205,320 $ 6,332
Oct 5, 3 AM $ 0.000206
-0.04%
$ 205,488 $ 6,185
Oct 5, 2 AM $ 0.000204
+0.24%
$ 203,632 $ 6,153
Oct 5, 1 AM $ 0.000203
-0.31%
$ 203,200 $ 6,383
Oct 5, 12 AM $ 0.000203
-0.05%
$ 202,491 $ 6,857
Oct 4, 11 PM $ 0.000204
+0.10%
$ 204,481 $ 7,952
Oct 4, 10 PM $ 0.000207
-0.17%
$ 207,237 $ 10,220
Oct 4, 9 PM $ 0.000207
+0.05%
$ 206,504 $ 9,668
Oct 4, 8 PM $ 0.000206
-0.46%
$ 206,053 $ 9,695
Oct 4, 7 PM $ 0.000206
-0.11%
$ 206,019 $ 10,013
Oct 4, 6 PM $ 0.000207
+0.00%
$ 206,525 $ 11,747
Oct 4, 5 PM $ 0.000205
+0.77%
$ 205,271 $ 12,309
Oct 4, 4 PM $ 0.000203
-0.15%
$ 202,618 $ 12,770
Oct 4, 3 PM $ 0.000205
-0.96%
$ 204,966 $ 14,473
Oct 4, 2 PM $ 0.000206
-0.17%
$ 206,390 $ 14,683
Oct 4, 1 PM $ 0.000207
+0.56%
$ 206,595 $ 15,074
Oct 4, 12 PM $ 0.000207
-0.52%
$ 207,091 $ 15,189
Oct 4, 11 AM $ 0.000207
+0.03%
$ 207,267 $ 15,381
Oct 4, 10 AM $ 0.000207
+0.13%
$ 207,087 $ 16,668
Oct 4, 9 AM $ 0.000207
+0.67%
$ 206,825 $ 16,678
Oct 4, 8 AM $ 0.000205
-0.11%
$ 204,838 $ 16,551
Oct 4, 7 AM $ 0.000206
-0.04%
$ 206,003 $ 16,435
Oct 4, 6 AM $ 0.000202
+2.54%
$ 201,813 $ 15,865
Oct 4, 5 AM $ 0.000201
+3.24%
$ 201,421 $ 14,835
Oct 4, 4 AM $ 0.000195
+0.34%
$ 195,144 $ 13,307
Oct 4, 3 AM $ 0.000191
+0.44%
$ 191,228 $ 13,379
Oct 4, 2 AM $ 0.000191
-0.06%
$ 191,023 $ 14,587
Oct 4, 1 AM $ 0.000191
-1.12%
$ 190,886 $ 16,551
Oct 4, 12 AM $ 0.000196
-0.34%
$ 195,990 $ 21,826
Oct 3, 11 PM $ 0.000204
+0.00%
$ 204,232 $ 27,629
Oct 3, 5 PM $ 0.000243
+0.00%
$ 243,298 $ 38,896
Oct 3, 4 PM $ 0.000245
-3.21%
$ 244,572 $ 39,497