Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 26
Download
Date Close Price change Market cap Trading volume
Jul 2, 2 AM $63.27
+0.32%
$1.36 million $7.5 million
Jul 2, 1 AM $63.02
+1.02%
$1.36 million $7.59 million
Jul 2, 12 AM $62.39
-0.16%
$1.34 million $7.84 million
Jul 1, 11 PM $62.49
-0.52%
$1.34 million $8.14 million
Jul 1, 10 PM $62.81
-0.26%
$1.35 million $8.23 million
Jul 1, 9 PM $62.99
+0.96%
$1.35 million $8.56 million
Jul 1, 8 PM $62.4
+0.32%
$1.34 million $8.61 million
Jul 1, 7 PM $62.2
-0.90%
$1.34 million $8.55 million
Jul 1, 6 PM $62.76
-2.50%
$1.35 million $8.92 million
Jul 1, 5 PM $64.28
-1.95%
$1.38 million $9.7 million
Jul 1, 4 PM $65.56
-0.78%
$1.41 million $10.82 million
Jul 1, 3 PM $66.07
+3.26%
$1.42 million $11.96 million
Jul 1, 2 PM $63.99
-1.10%
$1.38 million $13.2 million
Jul 1, 1 PM $64.75
+1.95%
$1.39 million $15 million
Jul 1, 12 PM $63.52
-1.26%
$1.37 million $14.53 million
Jul 1, 11 AM $64.33
+0.43%
$1.38 million $14.56 million
Jul 1, 10 AM $64.12
-0.33%
$1.38 million $14.51 million
Jul 1, 9 AM $64.44
-0.89%
$1.39 million $14.42 million
Jul 1, 8 AM $65.11
+4.59%
$1.4 million $14.11 million
Jul 1, 7 AM $62.25
+0.55%
$1.34 million $13.6 million
Jul 1, 6 AM $61.9
-1.69%
$1.33 million $13.4 million
Jul 1, 5 AM $62.9
+0.18%
$1.35 million $13.06 million
Jul 1, 4 AM $62.78
-0.37%
$1.35 million $12.88 million
Jul 1, 3 AM $63.01
-0.37%
$1.36 million $12.4 million
Jul 1, 2 AM $63.27
+0.52%
$1.36 million $12.15 million
Jul 1, 1 AM $62.9
-0.42%
$1.35 million $11.91 million
Jul 1, 12 AM $63.15
-0.32%
$1.36 million $11.55 million
Jun 30, 11 PM $63.36
+0.32%
$1.36 million $11.14 million
Jun 30, 10 PM $63.15
-0.38%
$1.36 million $10.99 million
Jun 30, 9 PM $63.43
+0.90%
$1.36 million $10.65 million
Jun 30, 8 PM $62.87
-0.05%
$1.35 million $10.49 million
Jun 30, 7 PM $62.81
-1.13%
$1.35 million $10.18 million
Jun 30, 6 PM $63.57
-0.49%
$1.37 million $9.6 million
Jun 30, 5 PM $63.89
-0.92%
$1.37 million $8.65 million
Jun 30, 4 PM $64.49
-1.92%
$1.39 million $7.47 million
Jun 30, 3 PM $65.75
-0.07%
$1.41 million $6.35 million
Jun 30, 2 PM $65.8
-5.50%
$1.42 million $4.92 million
Jun 30, 1 PM $69.46
-5.99%
$1.49 million $2.58 million
Jun 30, 12 PM $73.92
-1.65%
$1.59 million $2.58 million
Jun 30, 11 AM $75.16
-0.09%
$1.62 million $2.63 million
Jun 30, 10 AM $75.23
+0.18%
$1.62 million $2.59 million
Jun 30, 9 AM $75.11
+0.44%
$1.62 million $2.58 million
Jun 30, 8 AM $74.78
-0.81%
$1.61 million $2.61 million
Jun 30, 7 AM $75.39
+0.02%
$1.62 million $2.62 million
Jun 30, 6 AM $75.37
+0.05%
$1.62 million $2.61 million
Jun 30, 5 AM $75.33
-0.13%
$1.62 million $2.61 million
Jun 30, 4 AM $75.43
+0.16%
$1.62 million $2.61 million
Jun 30, 3 AM $75.31
-0.25%
$1.62 million $2.65 million
Jun 30, 2 AM $75.5
+0.29%
$1.62 million $2.73 million
Jun 30, 1 AM $75.28
+0.26%
$1.62 million $2.76 million