Just a Circle Historical Data

CRCL Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 3 PM $ 0.000251
+0.00%
$ 251,143 $ 46,930
Oct 3, 2 PM $ 0.00025
-1.49%
$ 250,384 $ 49,566
Oct 3, 1 PM $ 0.000249
-0.54%
$ 248,525 $ 48,581
Oct 3, 12 PM $ 0.000248
-0.17%
$ 248,165 $ 49,294
Oct 3, 11 AM $ 0.000252
-4.20%
$ 252,343 $ 51,772
Oct 3, 10 AM $ 0.000264
-0.25%
$ 263,672 $ 50,706
Oct 3, 9 AM $ 0.000265
+0.03%
$ 264,524 $ 53,592
Oct 3, 8 AM $ 0.000261
-0.09%
$ 261,097 $ 52,971
Oct 3, 7 AM $ 0.000262
-0.19%
$ 261,534 $ 53,203
Oct 3, 6 AM $ 0.000263
-0.16%
$ 262,606 $ 53,926
Oct 3, 5 AM $ 0.000264
-0.59%
$ 264,072 $ 54,394
Oct 3, 4 AM $ 0.000271
+0.29%
$ 270,899 $ 55,292
Oct 3, 3 AM $ 0.000278
-1.03%
$ 278,116 $ 57,397
Oct 3, 2 AM $ 0.000275
-4.33%
$ 275,004 $ 58,229
Oct 3, 1 AM $ 0.000267
-0.87%
$ 267,370 $ 54,132
Oct 3, 12 AM $ 0.000267
-1.85%
$ 267,390 $ 47,976
Oct 2, 11 PM $ 0.000271
+2.78%
$ 271,224 $ 45,769
Oct 2, 4 PM $ 0.000182
+0.00%
$ 181,858 $ 17,323
Oct 2, 3 PM $ 0.000186
-0.24%
$ 186,414 $ 15,846
Oct 2, 2 PM $ 0.000189
-0.03%
$ 188,999 $ 13,666
Oct 2, 1 PM $ 0.000187
+0.09%
$ 187,485 $ 13,105
Oct 2, 12 PM $ 0.000186
+1.88%
$ 186,338 $ 12,908
Oct 2, 11 AM $ 0.000183
+1.39%
$ 182,784 $ 14,014
Oct 2, 10 AM $ 0.00018
+2.30%
$ 180,088 $ 14,220
Oct 2, 9 AM $ 0.000172
-0.06%
$ 171,760 $ 12,144
Oct 2, 8 AM $ 0.000171
+0.60%
$ 171,038 $ 11,950
Oct 2, 7 AM $ 0.000171
+1.38%
$ 170,994 $ 11,782
Oct 2, 6 AM $ 0.000169
+0.05%
$ 169,408 $ 11,457
Oct 2, 5 AM $ 0.00017
+1.44%
$ 169,496 $ 13,229
Oct 2, 4 AM $ 0.000168
+0.08%
$ 167,749 $ 13,456
Oct 2, 3 AM $ 0.000167
+0.50%
$ 166,994 $ 14,796
Oct 2, 2 AM $ 0.000163
+0.73%
$ 163,157 $ 13,374
Oct 2, 1 AM $ 0.000161
-0.21%
$ 160,851 $ 12,006
Oct 2, 12 AM $ 0.000165
+0.68%
$ 165,088 $ 12,213
Oct 1, 11 PM $ 0.000163
+0.02%
$ 163,267 $ 11,495
Oct 1, 10 PM $ 0.000161
+2.25%
$ 160,589 $ 11,023
Oct 1, 9 PM $ 0.000157
-0.26%
$ 157,157 $ 9,562
Oct 1, 8 PM $ 0.000158
+0.09%
$ 157,903 $ 9,923
Oct 1, 7 PM $ 0.000158
+0.33%
$ 158,120 $ 10,151
Oct 1, 6 PM $ 0.000157
-0.54%
$ 157,035 $ 10,160
Oct 1, 5 PM $ 0.000153
-0.61%
$ 153,088 $ 9,994
Oct 1, 4 PM $ 0.000153
-0.75%
$ 153,203 $ 9,326
Oct 1, 3 PM $ 0.000154
-0.47%
$ 153,969 $ 8,852
Oct 1, 2 PM $ 0.000154
-0.02%
$ 154,061 $ 9,824
Oct 1, 1 PM $ 0.000159
+0.74%
$ 158,604 $ 12,162
Oct 1, 12 PM $ 0.000151
+0.32%
$ 150,846 $ 11,118
Oct 1, 11 AM $ 0.000149
+1.10%
$ 148,588 $ 10,080
Oct 1, 10 AM $ 0.000148
-0.27%
$ 147,605 $ 10,477
Oct 1, 9 AM $ 0.000147
+1.43%
$ 146,714 $ 11,118
Oct 1, 8 AM $ 0.000142
+0.39%
$ 141,506 $ 10,834