Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 27
Download
Date Close Price change Market cap Trading volume
Jun 30, 1 AM $75.28
+0.26%
$1.62 million $2.76 million
Jun 30, 12 AM $75.09
-1.29%
$1.62 million $2.75 million
Jun 29, 11 PM $76.03
-0.14%
$1.64 million $2.93 million
Jun 29, 10 PM $76.14
+0.02%
$1.64 million $2.91 million
Jun 29, 9 PM $76.12
+0.07%
$1.64 million $2.89 million
Jun 29, 8 PM $76.07
-0.20%
$1.64 million $2.87 million
Jun 29, 7 PM $76.22
+0.95%
$1.64 million $2.81 million
Jun 29, 6 PM $75.48
+0.78%
$1.62 million $2.73 million
Jun 29, 5 PM $74.9
+1.56%
$1.61 million $2.68 million
Jun 29, 4 PM $73.75
-0.31%
$1.59 million $2.63 million
Jun 29, 3 PM $73.99
+0.12%
$1.59 million $2.48 million
Jun 29, 2 PM $73.9
+0.68%
$1.59 million $2.34 million
Jun 29, 1 PM $73.34
-2.17%
$1.58 million $1.98 million
Jun 29, 12 PM $74.97
+0.02%
$1.61 million $1.14 million
Jun 29, 11 AM $74.91
-0.15%
$1.61 million $720,152
Jun 29, 10 AM $75.02
+0.55%
$1.61 million $705,874
Jun 29, 9 AM $74.56
+0.42%
$1.6 million $599,768
Jun 29, 8 AM $74.25
-0.26%
$1.6 million $574,758
Jun 29, 7 AM $74.44
+0.04%
$1.6 million $536,936
Jun 29, 6 AM $74.41
-0.03%
$1.6 million $535,234
Jun 29, 5 AM $74.43
+0.57%
$1.6 million $524,438
Jun 29, 4 AM $73.99
-0.58%
$1.59 million $507,516
Jun 29, 3 AM $74.34
+1.13%
$1.6 million $456,325
Jun 29, 2 AM $73.62
+0.35%
$1.58 million $404,068
Jun 29, 1 AM $73.37
-0.20%
$1.58 million $375,530
Jun 29, 12 AM $73.42
-1.16%
$1.58 million $370,649
Jun 28, 11 PM $74.28
+0.76%
$1.6 million $168,147
Jun 28, 10 PM $73.69
-0.30%
$1.59 million $162,267
Jun 28, 9 PM $73.91
-0.15%
$1.59 million $158,735
Jun 28, 8 PM $74.02
+0.15%
$1.59 million $156,742
Jun 28, 7 PM $73.91
-0.04%
$1.59 million $157,030
Jun 28, 6 PM $73.94
+0.07%
$1.59 million $160,615
Jun 28, 5 PM $73.89
-0.32%
$1.59 million $160,834
Jun 28, 4 PM $74.13
+0.14%
$1.59 million $163,403
Jun 28, 3 PM $74.03
-0.34%
$1.59 million $162,245
Jun 28, 2 PM $74.28
+0.15%
$1.6 million $166,386
Jun 28, 1 PM $74.23
-0.39%
$1.6 million $168,897
Jun 28, 12 PM $74.46
-0.12%
$1.6 million $199,099
Jun 28, 11 AM $74.46
+0.17%
$1.6 million $188,417
Jun 28, 10 AM $74.33
-0.31%
$1.6 million $189,929
Jun 28, 9 AM $74.57
+0.59%
$1.6 million $188,585
Jun 28, 8 AM $74.14
+0.03%
$1.59 million $197,298
Jun 28, 7 AM $74.09
+0.24%
$1.59 million $195,580
Jun 28, 6 AM $73.86
-0.28%
$1.59 million $211,709
Jun 28, 5 AM $74.14
-0.13%
$1.59 million $226,361
Jun 28, 4 AM $74.24
+0.13%
$1.6 million $248,470
Jun 28, 3 AM $74.14
+0.32%
$1.59 million $266,666
Jun 28, 2 AM $73.9
-0.03%
$1.59 million $265,949
Jun 28, 1 AM $73.91
+0.00%
$1.59 million $289,907
Jun 28, 12 AM $73.95
+0.18%
$1.59 million $278,565