Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 16
Download
Date Close Price change Market cap Trading volume
Jul 22, 1 PM $69.7
+1.42%
$1.5 million $10.45 million
Jul 22, 12 PM $68.65
-0.50%
$1.48 million $11.96 million
Jul 22, 11 AM $68.99
-0.38%
$1.48 million $12.16 million
Jul 22, 10 AM $69.26
+0.60%
$1.49 million $12.2 million
Jul 22, 9 AM $68.85
-0.49%
$1.48 million $12.52 million
Jul 22, 8 AM $69.2
+0.25%
$1.49 million $12.53 million
Jul 22, 7 AM $69
-0.03%
$1.48 million $12.55 million
Jul 22, 6 AM $69.04
-0.27%
$1.49 million $12.69 million
Jul 22, 5 AM $69.23
-1.41%
$1.49 million $12.51 million
Jul 22, 4 AM $70.22
+0.47%
$1.51 million $12.37 million
Jul 22, 3 AM $69.89
-0.64%
$1.5 million $12.4 million
Jul 22, 2 AM $70.34
-0.35%
$1.51 million $12.48 million
Jul 22, 1 AM $70.59
-0.68%
$1.52 million $12.91 million
Jul 22, 12 AM $71.07
+0.19%
$1.53 million $13.23 million
Jul 21, 11 PM $70.9
+0.35%
$1.52 million $13.63 million
Jul 21, 10 PM $70.65
-0.04%
$1.52 million $14.11 million
Jul 21, 9 PM $70.68
-0.48%
$1.52 million $14.8 million
Jul 21, 8 PM $70.99
-0.08%
$1.53 million $15.36 million
Jul 21, 7 PM $71
+1.66%
$1.53 million $15.37 million
Jul 21, 6 PM $69.82
-0.85%
$1.5 million $15.33 million
Jul 21, 5 PM $70.42
-0.52%
$1.51 million $14.98 million
Jul 21, 4 PM $70.79
-0.56%
$1.52 million $14.74 million
Jul 21, 3 PM $71.17
+2.09%
$1.53 million $15.2 million
Jul 21, 2 PM $69.78
-0.51%
$1.5 million $15.91 million
Jul 21, 1 PM $70.08
+2.43%
$1.51 million $15.21 million
Jul 21, 12 PM $68.41
-0.07%
$1.47 million $14.15 million
Jul 21, 11 AM $68.43
+0.13%
$1.47 million $13.88 million
Jul 21, 10 AM $68.34
-0.62%
$1.47 million $13.88 million
Jul 21, 9 AM $68.67
+0.64%
$1.48 million $13.46 million
Jul 21, 8 AM $68.23
+0.84%
$1.47 million $13.24 million
Jul 21, 7 AM $67.66
+0.22%
$1.46 million $13.05 million
Jul 21, 6 AM $67.51
+0.53%
$1.45 million $12.87 million
Jul 21, 5 AM $67.16
+0.58%
$1.44 million $12.63 million
Jul 21, 4 AM $66.82
-0.47%
$1.44 million $12.75 million
Jul 21, 3 AM $67.13
+1.32%
$1.44 million $12.67 million
Jul 21, 2 AM $66.24
-0.22%
$1.42 million $12.45 million
Jul 21, 1 AM $66.39
-0.93%
$1.43 million $11.95 million
Jul 21, 12 AM $67.03
+1.00%
$1.44 million $11.68 million
Jul 20, 11 PM $66.37
-0.83%
$1.43 million $11.33 million
Jul 20, 10 PM $66.96
+0.30%
$1.44 million $10.9 million
Jul 20, 9 PM $66.71
+1.84%
$1.43 million $10.3 million
Jul 20, 8 PM $65.51
+0.23%
$1.41 million $9.6 million
Jul 20, 7 PM $65.46
+0.45%
$1.41 million $9.49 million
Jul 20, 6 PM $65.16
-2.13%
$1.4 million $9.11 million
Jul 20, 5 PM $66.58
+1.52%
$1.43 million $8.92 million
Jul 20, 4 PM $65.61
+0.76%
$1.41 million $8.63 million
Jul 20, 3 PM $65.11
+3.33%
$1.4 million $7.56 million
Jul 20, 2 PM $63
+2.36%
$1.36 million $6.21 million
Jul 20, 1 PM $61.58
+0.39%
$1.32 million $5.71 million
Jul 20, 12 PM $61.34
-0.40%
$1.32 million $4.38 million