Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 11 PM $76.26
+0.26%
$1.64 million $2.52 million
Jun 23, 10 PM $76.11
+0.14%
$1.64 million $2.49 million
Jun 23, 9 PM $76
+0.01%
$1.63 million $2.51 million
Jun 23, 8 PM $75.99
+0.53%
$1.63 million $2.49 million
Jun 23, 7 PM $75.53
-0.42%
$1.62 million $2.46 million
Jun 23, 6 PM $75.75
-0.22%
$1.63 million $2.47 million
Jun 23, 5 PM $75.92
-0.50%
$1.63 million $2.43 million
Jun 23, 4 PM $76.3
-0.21%
$1.64 million $2.58 million
Jun 23, 3 PM $76.4
-0.07%
$1.64 million $2.8 million
Jun 23, 2 PM $76.54
-1.02%
$1.65 million $2.67 million
Jun 23, 1 PM $77.3
+0.66%
$1.66 million $3.38 million
Jun 23, 12 PM $76.79
-1.09%
$1.65 million $3.52 million
Jun 23, 11 AM $77.59
+1.19%
$1.67 million $3.51 million
Jun 23, 10 AM $76.67
-0.33%
$1.65 million $3.55 million
Jun 23, 9 AM $76.92
+0.21%
$1.65 million $3.59 million
Jun 23, 8 AM $76.76
-0.09%
$1.65 million $3.51 million
Jun 23, 7 AM $76.78
+0.27%
$1.65 million $3.46 million
Jun 23, 6 AM $76.57
-0.79%
$1.65 million $3.31 million
Jun 23, 5 AM $77.18
-0.84%
$1.66 million $3.21 million
Jun 23, 4 AM $77.88
-0.92%
$1.68 million $3.07 million
Jun 23, 3 AM $78.6
-0.86%
$1.69 million $2.9 million
Jun 23, 2 AM $79.28
-0.20%
$1.71 million $2.83 million
Jun 23, 1 AM $79.44
-0.45%
$1.71 million $2.78 million
Jun 23, 12 AM $79.8
+0.08%
$1.72 million $2.77 million
Jun 22, 11 PM $79.74
+0.13%
$1.72 million $2.9 million
Jun 22, 10 PM $79.67
-0.34%
$1.71 million $2.92 million
Jun 22, 9 PM $79.94
+0.23%
$1.72 million $2.89 million
Jun 22, 8 PM $79.83
-0.09%
$1.72 million $2.9 million
Jun 22, 7 PM $79.85
+0.00%
$1.72 million $2.88 million
Jun 22, 6 PM $79.8
-0.56%
$1.72 million $2.82 million
Jun 22, 5 PM $80.3
+0.87%
$1.73 million $2.82 million
Jun 22, 4 PM $79.64
-1.56%
$1.71 million $2.62 million
Jun 22, 3 PM $80.9
-0.37%
$1.74 million $2.33 million
Jun 22, 2 PM $81.17
-4.00%
$1.75 million $2.32 million
Jun 22, 1 PM $84.4
+3.36%
$1.82 million $1.4 million
Jun 22, 12 PM $81.66
+0.58%
$1.76 million $1 million
Jun 22, 11 AM $81.19
+0.86%
$1.75 million $946,409
Jun 22, 10 AM $80.5
+0.17%
$1.73 million $865,287
Jun 22, 9 AM $80.41
-0.07%
$1.73 million $795,847
Jun 22, 8 AM $80.47
-0.48%
$1.73 million $787,197
Jun 22, 7 AM $80.89
+0.43%
$1.74 million $729,773
Jun 22, 6 AM $80.6
-0.02%
$1.73 million $715,421
Jun 22, 5 AM $80.69
+0.24%
$1.74 million $698,288
Jun 22, 4 AM $80.5
+0.63%
$1.73 million $714,957
Jun 22, 3 AM $80.04
-0.51%
$1.72 million $693,125
Jun 22, 2 AM $80.43
-0.67%
$1.73 million $747,161
Jun 22, 1 AM $81.04
+0.65%
$1.74 million $740,030
Jun 22, 12 AM $80.46
-0.43%
$1.73 million $696,045
Jun 21, 11 PM $80.78
-0.62%
$1.74 million $518,448
Jun 21, 10 PM $81.28
+0.02%
$1.75 million $496,720