Circle Internet Group Tokenized (bStocks) Historical Data

CRCLB Page 34
Download
Date Close Price change Market cap Trading volume
Jun 15, 7 PM $83.35
-0.89%
$1.79 million $1.82 million
Jun 15, 6 PM $84.1
-0.77%
$1.81 million $1.74 million
Jun 15, 5 PM $84.76
-0.13%
$1.82 million $1.62 million
Jun 15, 4 PM $84.95
-1.14%
$1.83 million $1.6 million
Jun 15, 3 PM $86.08
+0.28%
$1.85 million $1.46 million
Jun 15, 2 PM $85.84
-1.47%
$1.85 million $1.28 million
Jun 15, 1 PM $87.12
+5.78%
$1.87 million $872,790
Jun 15, 12 PM $82.36
+0.34%
$1.77 million $677,443
Jun 15, 11 AM $82.07
+0.16%
$1.77 million $693,879
Jun 15, 10 AM $81.94
-0.26%
$1.76 million $802,100
Jun 15, 9 AM $82.07
-0.75%
$1.77 million $803,404
Jun 15, 8 AM $82.8
+0.46%
$1.78 million $805,029
Jun 15, 7 AM $82.42
-0.15%
$1.77 million $773,171
Jun 15, 6 AM $82.54
+0.72%
$1.78 million $765,694
Jun 15, 5 AM $82
+0.11%
$1.76 million $739,613
Jun 15, 4 AM $81.91
-0.11%
$1.76 million $739,749
Jun 15, 3 AM $82
+0.37%
$1.76 million $810,172
Jun 15, 2 AM $81.7
+0.48%
$1.76 million $788,832
Jun 15, 1 AM $81.36
-0.16%
$1.75 million $740,755
Jun 15, 12 AM $81.49
-0.52%
$1.75 million $697,689
Jun 14, 11 PM $81.92
+1.47%
$1.76 million $727,859
Jun 14, 10 PM $80.73
+0.56%
$1.74 million $672,447
Jun 14, 9 PM $80.28
+2.29%
$1.73 million $648,250
Jun 14, 8 PM $78.48
+0.13%
$1.69 million $619,339
Jun 14, 7 PM $78.38
+0.17%
$1.69 million $614,009
Jun 14, 6 PM $78.25
+0.01%
$1.68 million $609,984
Jun 14, 5 PM $78.29
-0.15%
$1.68 million $610,237
Jun 14, 4 PM $78.42
-0.23%
$1.69 million $607,332
Jun 14, 3 PM $78.6
-0.35%
$1.69 million $585,246
Jun 14, 2 PM $78.87
-0.63%
$1.7 million $435,181
Jun 14, 1 PM $79.37
+0.18%
$1.71 million $420,557
Jun 14, 12 PM $79.23
-0.96%
$1.7 million $431,816
Jun 14, 11 AM $80.23
+0.01%
$1.73 million $401,497
Jun 14, 10 AM $80.17
+0.21%
$1.72 million $298,615
Jun 14, 9 AM $80
+0.11%
$1.72 million $295,211
Jun 14, 8 AM $79.91
+0.21%
$1.72 million $286,909
Jun 14, 7 AM $79.74
+0.18%
$1.72 million $283,999
Jun 14, 6 AM $79.39
-0.45%
$1.71 million $286,203
Jun 14, 5 AM $79.75
+0.25%
$1.72 million $287,748
Jun 14, 4 AM $79.55
-0.95%
$1.71 million $288,707
Jun 14, 3 AM $80.31
+0.04%
$1.73 million $216,144
Jun 14, 2 AM $80.28
+0.01%
$1.73 million $263,617
Jun 14, 1 AM $80.18
-0.53%
$1.72 million $270,577
Jun 14, 12 AM $80.61
+0.61%
$1.73 million $261,324
Jun 13, 11 PM $80.12
+0.00%
$1.72 million $202,384
Jun 13, 10 PM $80.12
+0.04%
$1.72 million $203,286
Jun 13, 9 PM $80.07
-0.06%
$1.72 million $206,334
Jun 13, 8 PM $80.12
+0.23%
$1.72 million $206,069
Jun 13, 7 PM $79.94
-0.22%
$1.72 million $235,149
Jun 13, 6 PM $80.12
+0.01%
$1.72 million $245,084