Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 31
Download
Date Close Price change Market cap Trading volume
Jun 21, 10 PM $81.28
+0.02%
$1.75 million $496,720
Jun 21, 9 PM $81.26
-0.18%
$1.75 million $534,176
Jun 21, 8 PM $81.41
-0.56%
$1.75 million $523,600
Jun 21, 7 PM $81.87
+0.11%
$1.76 million $524,762
Jun 21, 6 PM $81.78
-0.10%
$1.76 million $524,780
Jun 21, 5 PM $81.82
-0.11%
$1.76 million $486,186
Jun 21, 4 PM $81.91
-0.01%
$1.76 million $487,615
Jun 21, 3 PM $81.92
-0.04%
$1.76 million $498,480
Jun 21, 2 PM $81.96
-0.11%
$1.76 million $460,635
Jun 21, 1 PM $82.01
-0.42%
$1.76 million $499,922
Jun 21, 12 PM $82.41
+1.22%
$1.77 million $518,502
Jun 21, 11 AM $81.43
-0.25%
$1.75 million $494,904
Jun 21, 10 AM $81.72
+0.07%
$1.76 million $488,442
Jun 21, 9 AM $81.66
+0.20%
$1.76 million $493,747
Jun 21, 8 AM $81.5
-0.40%
$1.75 million $495,642
Jun 21, 7 AM $81.83
-0.13%
$1.76 million $515,193
Jun 21, 6 AM $81.94
+0.27%
$1.76 million $521,175
Jun 21, 5 AM $81.7
+0.21%
$1.76 million $520,182
Jun 21, 4 AM $81.56
-0.34%
$1.75 million $498,148
Jun 21, 3 AM $81.77
+1.35%
$1.76 million $518,674
Jun 21, 2 AM $80.68
+0.01%
$1.74 million $483,686
Jun 21, 1 AM $80.67
-0.14%
$1.74 million $500,457
Jun 21, 12 AM $80.78
+0.02%
$1.74 million $505,367
Jun 20, 11 PM $80.76
+0.04%
$1.74 million $500,974
Jun 20, 10 PM $80.73
+0.22%
$1.74 million $499,919
Jun 20, 9 PM $80.55
-0.06%
$1.73 million $464,641
Jun 20, 8 PM $80.6
-0.37%
$1.73 million $454,627
Jun 20, 7 PM $80.89
+0.15%
$1.74 million $456,885
Jun 20, 6 PM $80.77
-0.05%
$1.74 million $461,792
Jun 20, 5 PM $80.88
-0.14%
$1.74 million $460,164
Jun 20, 4 PM $80.99
-0.10%
$1.74 million $457,400
Jun 20, 3 PM $81.07
+0.09%
$1.74 million $454,947
Jun 20, 2 PM $80.96
+1.01%
$1.74 million $491,528
Jun 20, 1 PM $80.12
+0.01%
$1.72 million $464,255
Jun 20, 12 PM $80.11
-0.27%
$1.72 million $412,397
Jun 20, 11 AM $80.21
-0.17%
$1.73 million $458,574
Jun 20, 10 AM $80.47
-0.07%
$1.73 million $476,316
Jun 20, 9 AM $80.53
+0.11%
$1.73 million $464,494
Jun 20, 8 AM $80.44
+0.12%
$1.73 million $481,876
Jun 20, 7 AM $80.34
-0.20%
$1.73 million $467,320
Jun 20, 6 AM $80.59
+0.11%
$1.73 million $477,280
Jun 20, 5 AM $80.5
+0.30%
$1.73 million $495,422
Jun 20, 4 AM $80.26
+0.12%
$1.73 million $555,256
Jun 20, 3 AM $80.14
+0.35%
$1.72 million $554,837
Jun 20, 2 AM $79.94
-0.24%
$1.72 million $552,381
Jun 20, 1 AM $80.23
+0.04%
$1.73 million $591,347
Jun 20, 12 AM $80.2
-0.35%
$1.73 million $588,152
Jun 19, 11 PM $80.46
+0.25%
$1.73 million $593,582
Jun 19, 10 PM $80.26
+0.44%
$1.73 million $596,232
Jun 19, 9 PM $79.91
-0.42%
$1.72 million $602,560