Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 28
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 11 PM $73.78
-0.35%
$1.59 million $390,576
Jun 27, 10 PM $74.04
-0.32%
$1.59 million $415,007
Jun 27, 9 PM $74.29
+0.07%
$1.6 million $422,906
Jun 27, 8 PM $74.24
-0.04%
$1.6 million $431,460
Jun 27, 7 PM $74.27
-0.38%
$1.6 million $446,225
Jun 27, 6 PM $74.55
-0.01%
$1.6 million $475,696
Jun 27, 5 PM $74.56
-0.19%
$1.6 million $497,867
Jun 27, 4 PM $74.7
-0.03%
$1.61 million $573,994
Jun 27, 3 PM $74.73
+0.27%
$1.61 million $660,758
Jun 27, 2 PM $74.53
+0.46%
$1.6 million $908,626
Jun 27, 1 PM $74.19
+0.22%
$1.6 million $1.44 million
Jun 27, 12 PM $74.03
+0.07%
$1.59 million $2.09 million
Jun 27, 11 AM $73.98
-0.15%
$1.59 million $2.46 million
Jun 27, 10 AM $74.09
+0.26%
$1.59 million $2.49 million
Jun 27, 9 AM $73.9
-0.15%
$1.59 million $2.52 million
Jun 27, 8 AM $74.01
+0.01%
$1.59 million $2.56 million
Jun 27, 7 AM $74
+0.00%
$1.59 million $2.64 million
Jun 27, 6 AM $74
+0.12%
$1.59 million $2.66 million
Jun 27, 5 AM $73.92
+0.03%
$1.59 million $2.67 million
Jun 27, 4 AM $73.9
-0.11%
$1.59 million $2.7 million
Jun 27, 3 AM $73.98
-0.11%
$1.59 million $2.7 million
Jun 27, 2 AM $74
+1.00%
$1.59 million $2.79 million
Jun 27, 1 AM $73.27
+0.05%
$1.58 million $3.02 million
Jun 27, 12 AM $73.23
+0.11%
$1.58 million $3.12 million
Jun 26, 11 PM $73.15
-0.31%
$1.57 million $3.07 million
Jun 26, 10 PM $73.38
-0.07%
$1.58 million $3.07 million
Jun 26, 9 PM $73.51
-0.26%
$1.58 million $3.07 million
Jun 26, 8 PM $73.71
+0.08%
$1.59 million $3.09 million
Jun 26, 7 PM $73.68
+1.13%
$1.58 million $3.12 million
Jun 26, 6 PM $72.86
-1.25%
$1.57 million $3.23 million
Jun 26, 5 PM $73.78
-0.15%
$1.59 million $3.3 million
Jun 26, 4 PM $73.91
+0.87%
$1.59 million $3.26 million
Jun 26, 3 PM $73.29
+1.09%
$1.58 million $3.21 million
Jun 26, 2 PM $72.5
-0.79%
$1.56 million $3.01 million
Jun 26, 1 PM $73.06
+7.55%
$1.57 million $2.55 million
Jun 26, 12 PM $67.93
-0.28%
$1.46 million $2.53 million
Jun 26, 11 AM $68.12
-0.48%
$1.47 million $2.31 million
Jun 26, 10 AM $68.45
-0.49%
$1.47 million $2.29 million
Jun 26, 9 AM $68.79
-0.19%
$1.48 million $2.3 million
Jun 26, 8 AM $68.93
-0.92%
$1.48 million $2.27 million
Jun 26, 7 AM $69.6
+0.22%
$1.5 million $2.2 million
Jun 26, 6 AM $69.42
+0.61%
$1.49 million $2.17 million
Jun 26, 5 AM $69
+0.69%
$1.48 million $2.15 million
Jun 26, 4 AM $68.83
-0.39%
$1.48 million $2.19 million
Jun 26, 3 AM $69.04
+2.08%
$1.48 million $2.21 million
Jun 26, 2 AM $67.6
-1.56%
$1.45 million $2.12 million
Jun 26, 1 AM $68.62
-0.58%
$1.48 million $1.86 million