Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 32
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 PM $79.91
-0.42%
$1.72 million $602,560
Jun 19, 8 PM $80.25
+0.41%
$1.73 million $606,245
Jun 19, 7 PM $79.92
-0.30%
$1.72 million $649,398
Jun 19, 6 PM $80.11
-0.11%
$1.72 million $820,812
Jun 19, 5 PM $80.2
+0.21%
$1.73 million $878,803
Jun 19, 4 PM $80.03
+0.10%
$1.72 million $913,142
Jun 19, 3 PM $79.97
+0.82%
$1.72 million $985,608
Jun 19, 2 PM $79.32
-0.06%
$1.71 million $985,225
Jun 19, 1 PM $79.37
+0.48%
$1.71 million $1.06 million
Jun 19, 12 PM $78.99
+0.01%
$1.7 million $1.52 million
Jun 19, 11 AM $78.95
+0.36%
$1.7 million $1.48 million
Jun 19, 10 AM $78.73
+0.34%
$1.69 million $1.49 million
Jun 19, 9 AM $78.45
-0.44%
$1.69 million $1.57 million
Jun 19, 8 AM $78.8
+0.18%
$1.69 million $1.56 million
Jun 19, 7 AM $78.66
-0.56%
$1.69 million $1.58 million
Jun 19, 6 AM $79.1
+0.23%
$1.7 million $1.58 million
Jun 19, 5 AM $78.9
+1.09%
$1.7 million $1.55 million
Jun 19, 4 AM $78
-1.89%
$1.68 million $1.52 million
Jun 19, 3 AM $79.51
-0.61%
$1.71 million $1.53 million
Jun 19, 2 AM $80
-0.24%
$1.72 million $1.51 million
Jun 19, 1 AM $80.19
+0.24%
$1.72 million $1.48 million
Jun 19, 12 AM $80
+0.15%
$1.72 million $1.5 million
Jun 18, 11 PM $79.93
-0.25%
$1.72 million $1.58 million
Jun 18, 10 PM $80.1
-0.29%
$1.72 million $1.58 million
Jun 18, 9 PM $80.33
+0.02%
$1.73 million $1.58 million
Jun 18, 8 PM $80.43
+0.05%
$1.73 million $1.57 million
Jun 18, 7 PM $80.39
+3.81%
$1.73 million $1.55 million
Jun 18, 6 PM $77.44
-0.35%
$1.67 million $1.54 million
Jun 18, 5 PM $77.65
-0.50%
$1.67 million $1.84 million
Jun 18, 4 PM $78.04
-0.99%
$1.68 million $1.82 million
Jun 18, 3 PM $78.82
-2.99%
$1.7 million $1.76 million
Jun 18, 2 PM $81.25
+2.99%
$1.75 million $1.76 million
Jun 18, 1 PM $78.8
-3.36%
$1.69 million $1.74 million
Jun 18, 12 PM $81.55
+0.58%
$1.75 million $1.4 million
Jun 18, 11 AM $80.94
-0.57%
$1.74 million $1.41 million
Jun 18, 10 AM $81.49
-0.39%
$1.75 million $1.4 million
Jun 18, 9 AM $81.79
+0.43%
$1.76 million $1.31 million
Jun 18, 8 AM $81.57
-0.33%
$1.75 million $1.31 million
Jun 18, 7 AM $81.84
+0.49%
$1.76 million $1.31 million
Jun 18, 6 AM $81.44
+0.46%
$1.75 million $1.32 million
Jun 18, 5 AM $80.99
+0.10%
$1.74 million $1.32 million
Jun 18, 4 AM $80.91
-1.29%
$1.74 million $1.31 million
Jun 18, 3 AM $81.97
-0.61%
$1.76 million $1.29 million
Jun 18, 2 AM $82.52
+0.70%
$1.77 million $1.28 million
Jun 18, 1 AM $81.97
+0.01%
$1.76 million $1.29 million
Jun 18, 12 AM $81.95
+0.05%
$1.76 million $1.27 million
Jun 17, 11 PM $81.9
+0.27%
$1.76 million $1.3 million
Jun 17, 10 PM $81.76
+0.43%
$1.76 million $1.32 million
Jun 17, 9 PM $81.41
+0.10%
$1.75 million $1.32 million
Jun 17, 8 PM $81.33
+0.41%
$1.75 million $1.32 million