Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 33
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 PM $81.33
+0.41%
$1.75 million $1.32 million
Jun 17, 7 PM $81.01
-4.07%
$1.74 million $1.29 million
Jun 17, 6 PM $84.26
+1.18%
$1.81 million $1.17 million
Jun 17, 5 PM $83.28
+0.91%
$1.79 million $818,735
Jun 17, 4 PM $82.45
-0.53%
$1.77 million $818,627
Jun 17, 3 PM $82.98
+1.88%
$1.78 million $812,371
Jun 17, 2 PM $81.4
+0.95%
$1.75 million $794,159
Jun 17, 1 PM $80.63
+1.17%
$1.73 million $874,841
Jun 17, 12 PM $79.7
+0.10%
$1.71 million $892,881
Jun 17, 11 AM $79.62
-0.62%
$1.71 million $919,038
Jun 17, 10 AM $80.12
+0.14%
$1.72 million $926,203
Jun 17, 9 AM $80.01
-0.12%
$1.72 million $929,219
Jun 17, 8 AM $80.11
-0.60%
$1.72 million $943,425
Jun 17, 7 AM $80.59
-0.05%
$1.73 million $933,334
Jun 17, 6 AM $80.64
+0.26%
$1.73 million $946,059
Jun 17, 5 AM $80.43
-0.57%
$1.73 million $941,606
Jun 17, 4 AM $80.89
+0.01%
$1.74 million $931,377
Jun 17, 3 AM $80.88
+0.16%
$1.74 million $915,643
Jun 17, 2 AM $80.75
-0.14%
$1.74 million $914,761
Jun 17, 1 AM $80.86
+0.09%
$1.74 million $907,709
Jun 17, 12 AM $80.79
+0.44%
$1.74 million $927,011
Jun 16, 11 PM $80.44
-0.37%
$1.73 million $841,799
Jun 16, 10 PM $80.57
+0.52%
$1.73 million $821,604
Jun 16, 9 PM $80.15
+0.05%
$1.72 million $826,073
Jun 16, 8 PM $80.11
+0.20%
$1.72 million $823,340
Jun 16, 7 PM $79.95
-1.72%
$1.72 million $855,230
Jun 16, 6 PM $81.35
-0.20%
$1.75 million $900,222
Jun 16, 5 PM $81.51
-0.05%
$1.75 million $1.02 million
Jun 16, 4 PM $81.4
+0.12%
$1.75 million $1.02 million
Jun 16, 3 PM $81.3
+1.91%
$1.75 million $1.16 million
Jun 16, 2 PM $79.78
-2.23%
$1.72 million $1.45 million
Jun 16, 1 PM $81.6
-2.91%
$1.76 million $1.72 million
Jun 16, 12 PM $84.08
-0.13%
$1.81 million $1.74 million
Jun 16, 11 AM $84.19
-0.44%
$1.81 million $1.7 million
Jun 16, 10 AM $84.56
+0.06%
$1.82 million $1.7 million
Jun 16, 9 AM $84.41
-0.81%
$1.82 million $1.7 million
Jun 16, 8 AM $85.1
+1.13%
$1.83 million $1.68 million
Jun 16, 7 AM $84.15
+0.12%
$1.81 million $1.7 million
Jun 16, 6 AM $84.05
+0.41%
$1.81 million $1.67 million
Jun 16, 5 AM $83.76
+0.38%
$1.8 million $1.7 million
Jun 16, 4 AM $83.36
-0.37%
$1.79 million $1.69 million
Jun 16, 3 AM $83.67
+0.83%
$1.8 million $1.69 million
Jun 16, 2 AM $82.99
-0.43%
$1.79 million $1.7 million
Jun 16, 1 AM $83.35
+0.34%
$1.79 million $1.73 million
Jun 16, 12 AM $83.16
-0.72%
$1.79 million $1.75 million
Jun 15, 11 PM $83.76
+0.41%
$1.8 million $1.76 million
Jun 15, 10 PM $83.42
-0.36%
$1.79 million $1.81 million
Jun 15, 9 PM $83.72
-0.51%
$1.8 million $1.82 million
Jun 15, 8 PM $84.14
+0.89%
$1.81 million $1.85 million
Jun 15, 7 PM $83.35
-0.89%
$1.79 million $1.82 million