Circle Historical Data

rCRCL Page 4
Download
Date Close Price change Market cap Trading volume
2:22 AM $ 99.74
+0.01%
$ -- $ 65.51 million
2:21 AM $ 99.73
-0.22%
$ -- $ 65.45 million
2:20 AM $ 99.95
+0.00%
$ -- $ 65.57 million
2:19 AM $ 99.95
-0.05%
$ -- $ 65.62 million
2:18 AM $ 100
-0.07%
$ -- $ 65.75 million
2:17 AM $ 100.07
-0.03%
$ -- $ 65.88 million
2:16 AM $ 100.1
+0.21%
$ -- $ 65.88 million
2:15 AM $ 99.89
-0.11%
$ -- $ 65.81 million
2:14 AM $ 100.13
+0.00%
$ -- $ 65.81 million
2:13 AM $ 100.13
+0.02%
$ -- $ 65.8 million
2:12 AM $ 100.11
-0.08%
$ -- $ 65.89 million
2:11 AM $ 100.19
+0.00%
$ -- $ 65.89 million
2:10 AM $ 100.19
-0.04%
$ -- $ 65.88 million
2:09 AM $ 100.23
+0.23%
$ -- $ 66.08 million
2:08 AM $ 100
+0.01%
$ -- $ 66.08 million
2:07 AM $ 99.99
-0.07%
$ -- $ 66.17 million
2:06 AM $ 100.07
-0.03%
$ -- $ 66.19 million
2:05 AM $ 100.1
+0.07%
$ -- $ 66.27 million
2:04 AM $ 100.03
+0.00%
$ -- $ 66.36 million
2:03 AM $ 100.03
+0.09%
$ -- $ 66.34 million
2:02 AM $ 99.99
-0.01%
$ -- $ 66.33 million
2:01 AM $ 100
-0.12%
$ -- $ 66.39 million
2:00 AM $ 100.17
-0.14%
$ -- $ 66.4 million
1:59 AM $ 100.31
+0.02%
$ -- $ 66.49 million
1:58 AM $ 100.29
+0.00%
$ -- $ 66.49 million
1:57 AM $ 100.29
+0.00%
$ -- $ 66.49 million
1:56 AM $ 100.29
-0.08%
$ -- $ 66.43 million
1:55 AM $ 100.37
-0.02%
$ -- $ 66.43 million
1:54 AM $ 100.37
-0.02%
$ -- $ 66.45 million
1:53 AM $ 100.39
+0.39%
$ -- $ 66.26 million
1:52 AM $ 100
+0.09%
$ -- $ 66.24 million
1:51 AM $ 99.91
+0.11%
$ -- $ 66.27 million
1:50 AM $ 99.8
-0.16%
$ -- $ 66.29 million
1:49 AM $ 99.96
+0.26%
$ -- $ 66.27 million
1:48 AM $ 99.7
-0.06%
$ -- $ 66.25 million
1:47 AM $ 99.76
+0.08%
$ -- $ 66.28 million
1:46 AM $ 99.68
-0.02%
$ -- $ 66.29 million
1:45 AM $ 99.7
+0.12%
$ -- $ 66.29 million
1:44 AM $ 99.58
-0.04%
$ -- $ 66.3 million
1:43 AM $ 99.62
-0.10%
$ -- $ 66.27 million
1:42 AM $ 99.72
+0.02%
$ -- $ 66.27 million
1:41 AM $ 99.69
-0.06%
$ -- $ 66.29 million
1:40 AM $ 99.75
-0.20%
$ -- $ 66.29 million
1:39 AM $ 99.95
+0.05%
$ -- $ 66.31 million
1:38 AM $ 99.9
+0.05%
$ -- $ 66.37 million
1:37 AM $ 99.85
+0.00%
$ -- $ 66.41 million
1:36 AM $ 99.85
-0.30%
$ -- $ 66.46 million
1:35 AM $ 100.15
-0.24%
$ -- $ 66.42 million
1:34 AM $ 100.39
-0.20%
$ -- $ 66.36 million
1:33 AM $ 100.59
-0.14%
$ -- $ 66.34 million