Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 20, 5 AM $81.74
+0.81%
$1.76 million $30.2 million
Aug 20, 4 AM $81.09
+0.24%
$1.74 million $30.04 million
Aug 20, 3 AM $80.9
+0.25%
$1.74 million $29.6 million
Aug 20, 2 AM $80.74
+0.05%
$1.74 million $29.18 million
Aug 20, 1 AM $80.7
+0.15%
$1.74 million $29.03 million
Aug 20, 12 AM $80.58
+0.13%
$1.73 million $28.52 million
Aug 19, 11 PM $80.51
+0.27%
$1.73 million $28.29 million
Aug 19, 10 PM $80.3
-0.13%
$1.73 million $28.19 million
Aug 19, 9 PM $80.4
+0.38%
$1.73 million $27.93 million
Aug 19, 8 PM $80.09
+1.88%
$1.72 million $27.42 million
Aug 19, 7 PM $78.63
+0.46%
$1.69 million $27.02 million
Aug 19, 6 PM $78.31
-1.10%
$1.68 million $25.97 million
Aug 19, 5 PM $79.17
-1.74%
$1.7 million $25.24 million
Aug 19, 4 PM $80.57
+0.52%
$1.73 million $24.23 million
Aug 19, 3 PM $80.16
+0.62%
$1.72 million $22.18 million
Aug 19, 2 PM $79.71
+3.92%
$1.71 million $19.64 million
Aug 19, 1 PM $76.6
+4.13%
$1.65 million $16.1 million
Aug 19, 12 PM $73.56
+2.71%
$1.58 million $12.95 million
Aug 19, 11 AM $71.62
+0.23%
$1.54 million $11.69 million
Aug 19, 10 AM $71.46
+0.13%
$1.54 million $11.68 million
Aug 19, 9 AM $71.38
-0.33%
$1.54 million $11.76 million
Aug 19, 8 AM $71.64
+0.67%
$1.54 million $11.96 million
Aug 19, 7 AM $71.13
+0.28%
$1.53 million $12.59 million
Aug 19, 6 AM $70.94
+0.02%
$1.53 million $12.68 million
Aug 19, 5 AM $70.92
-0.17%
$1.53 million $12.39 million
Aug 19, 4 AM $71.04
-0.20%
$1.53 million $12.22 million
Aug 19, 3 AM $71.18
+0.00%
$1.53 million $12.53 million
Aug 19, 2 AM $71.18
+0.00%
$1.53 million $12.94 million
Aug 19, 1 AM $71.18
+0.02%
$1.53 million $13.04 million
Aug 19, 12 AM $71.17
-0.47%
$1.53 million $13.42 million
Aug 18, 11 PM $71.48
+0.26%
$1.54 million $13.13 million
Aug 18, 10 PM $71.3
-0.39%
$1.53 million $13.09 million
Aug 18, 9 PM $71.59
+0.13%
$1.54 million $13.15 million
Aug 18, 8 PM $71.5
-0.70%
$1.54 million $13.19 million
Aug 18, 7 PM $72
+0.30%
$1.55 million $12.93 million
Aug 18, 6 PM $71.87
+0.22%
$1.55 million $13.05 million
Aug 18, 5 PM $71.72
-1.67%
$1.54 million $13 million
Aug 18, 4 PM $72.94
+0.26%
$1.57 million $12.77 million
Aug 18, 3 PM $72.75
+0.69%
$1.56 million $12.74 million
Aug 18, 2 PM $72.25
+0.05%
$1.55 million $13.08 million
Aug 18, 1 PM $72.22
-0.78%
$1.55 million $12.65 million
Aug 18, 12 PM $72.79
-0.59%
$1.57 million $13.28 million
Aug 18, 11 AM $73.24
+0.49%
$1.58 million $13.08 million
Aug 18, 10 AM $72.92
+0.13%
$1.57 million $12.98 million
Aug 18, 9 AM $72.83
-0.19%
$1.57 million $12.81 million
Aug 18, 8 AM $72.97
-0.90%
$1.57 million $12.5 million
Aug 18, 7 AM $73.64
-0.47%
$1.58 million $11.61 million
Aug 18, 6 AM $73.99
+0.66%
$1.59 million $11.26 million
Aug 18, 5 AM $73.5
-0.23%
$1.58 million $10.95 million
Aug 18, 4 AM $73.68
+0.22%
$1.58 million $11.01 million