Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 11
Download
Date Close Price change Market cap Trading volume
Aug 1, 7 PM $60.4
+0.42%
$1.3 million $4.61 million
Aug 1, 6 PM $60.14
-1.53%
$1.29 million $4.8 million
Aug 1, 5 PM $61.08
-0.29%
$1.31 million $3.72 million
Aug 1, 4 PM $61.26
-0.01%
$1.32 million $4.52 million
Aug 1, 3 PM $61.27
-0.06%
$1.32 million $5.38 million
Aug 1, 2 PM $61.3
-0.30%
$1.32 million $7.58 million
Aug 1, 1 PM $61.49
-0.06%
$1.32 million $10.4 million
Aug 1, 12 PM $61.52
+0.06%
$1.32 million $12.49 million
Aug 1, 11 AM $61.49
-0.28%
$1.32 million $13.12 million
Aug 1, 10 AM $61.66
+0.03%
$1.33 million $13.42 million
Aug 1, 9 AM $61.64
+0.20%
$1.33 million $13.47 million
Aug 1, 8 AM $61.53
-0.22%
$1.32 million $13.61 million
Aug 1, 7 AM $61.66
+0.06%
$1.33 million $13.95 million
Aug 1, 6 AM $61.62
+0.25%
$1.33 million $14.02 million
Aug 1, 5 AM $61.47
-0.56%
$1.32 million $14.14 million
Aug 1, 4 AM $61.82
+0.15%
$1.33 million $13.99 million
Aug 1, 3 AM $61.73
+0.00%
$1.33 million $14.05 million
Aug 1, 2 AM $61.72
+0.05%
$1.33 million $14.22 million
Aug 1, 1 AM $61.69
+0.06%
$1.33 million $14.44 million
Aug 1, 12 AM $61.65
+0.22%
$1.33 million $14.79 million
Jul 31, 11 PM $61.5
-0.04%
$1.32 million $15.17 million
Jul 31, 10 PM $61.54
-0.03%
$1.32 million $15.25 million
Jul 31, 9 PM $61.56
-0.42%
$1.32 million $15.6 million
Jul 31, 8 PM $61.82
-1.15%
$1.33 million $15.87 million
Jul 31, 7 PM $62.58
+0.40%
$1.35 million $16.44 million
Jul 31, 6 PM $62.31
+0.68%
$1.34 million $16.34 million
Jul 31, 5 PM $61.9
+1.52%
$1.33 million $16.34 million
Jul 31, 4 PM $60.96
+1.99%
$1.31 million $15.63 million
Jul 31, 3 PM $59.77
-0.35%
$1.29 million $15.86 million
Jul 31, 2 PM $60.01
-1.87%
$1.29 million $14.77 million
Jul 31, 1 PM $61.15
-3.23%
$1.32 million $14.97 million
Jul 31, 12 PM $63.19
-0.10%
$1.36 million $17.53 million
Jul 31, 11 AM $63.26
+0.11%
$1.36 million $17.84 million
Jul 31, 10 AM $63.17
-0.08%
$1.36 million $17.85 million
Jul 31, 9 AM $63.22
-0.45%
$1.36 million $17.96 million
Jul 31, 8 AM $63.51
+0.34%
$1.37 million $18.06 million
Jul 31, 7 AM $63.27
-0.29%
$1.36 million $18.11 million
Jul 31, 6 AM $63.47
-0.72%
$1.37 million $18.22 million
Jul 31, 5 AM $63.96
+0.41%
$1.38 million $18.2 million
Jul 31, 4 AM $63.69
+0.09%
$1.37 million $18.19 million
Jul 31, 3 AM $63.63
+0.22%
$1.37 million $18.31 million
Jul 31, 2 AM $63.49
-0.17%
$1.37 million $18.49 million
Jul 31, 1 AM $63.6
-0.28%
$1.37 million $18.87 million
Jul 31, 12 AM $63.78
-0.13%
$1.37 million $18.91 million
Jul 30, 11 PM $63.9
-0.12%
$1.37 million $18.34 million
Jul 30, 10 PM $63.97
+0.46%
$1.38 million $18.78 million
Jul 30, 9 PM $63.68
+0.64%
$1.37 million $18.94 million
Jul 30, 8 PM $63.27
-1.69%
$1.36 million $19.33 million
Jul 30, 7 PM $64.35
+1.34%
$1.38 million $19.21 million
Jul 30, 6 PM $63.5
-0.27%
$1.37 million $20.33 million