Circle (Reality Tokenized) Historical Data

rCRCL Page 18
Download
Date Close Price change Market cap Trading volume
Jun 17, 5 PM $ 83.03
+0.76%
$ -- $ 390.78 million
Jun 17, 4 PM $ 82.4
-0.41%
$ -- $ 346.2 million
Jun 17, 3 PM $ 82.77
+1.75%
$ -- $ 281.81 million
Jun 17, 2 PM $ 81.35
+1.07%
$ -- $ 206.38 million
Jun 17, 1 PM $ 80.5
+1.39%
$ -- $ 111.82 million
Jun 17, 12 PM $ 79.39
-0.03%
$ -- $ 29.86 million
Jun 17, 11 AM $ 79.41
-0.64%
$ -- $ 21.45 million
Jun 17, 10 AM $ 79.92
-0.11%
$ -- $ 16.52 million
Jun 17, 9 AM $ 80.01
+0.05%
$ -- $ 13.61 million
Jun 17, 8 AM $ 79.97
-0.66%
$ -- $ 10.27 million
Jun 17, 7 AM $ 80.5
+0.04%
$ -- $ 796.68 million
Jun 17, 6 AM $ 80.47
+0.01%
$ -- $ 796.68 million
Jun 17, 5 AM $ 80.46
-0.31%
$ -- $ 796.68 million
Jun 17, 4 AM $ 80.71
-0.12%
$ -- $ 796.68 million
Jun 17, 3 AM $ 80.81
+0.11%
$ -- $ 796.68 million
Jun 17, 2 AM $ 80.72
-0.07%
$ -- $ 796.68 million
Jun 17, 1 AM $ 80.78
+0.12%
$ -- $ 796.68 million
Jun 17, 12 AM $ 80.68
+0.62%
$ -- $ 796.68 million
Jun 16, 11 PM $ 80.18
-0.09%
$ -- $ 796.58 million
Jun 16, 10 PM $ 80.26
+0.39%
$ -- $ 794.84 million
Jun 16, 9 PM $ 79.95
+0.34%
$ -- $ 793.07 million
Jun 16, 8 PM $ 79.68
-0.03%
$ -- $ 786.54 million
Jun 16, 7 PM $ 79.69
-1.69%
$ -- $ 671.26 million
Jun 16, 6 PM $ 81.05
-0.42%
$ -- $ 564.77 million
Jun 16, 5 PM $ 81.38
+0.02%
$ -- $ 526.65 million
Jun 16, 4 PM $ 81.36
+0.27%
$ -- $ 488.82 million
Jun 16, 3 PM $ 81.15
+1.77%
$ -- $ 447.48 million
Jun 16, 2 PM $ 79.71
-1.99%
$ -- $ 349.46 million
Jun 16, 1 PM $ 81.35
-2.90%
$ -- $ 149.62 million
Jun 16, 12 PM $ 83.78
-0.48%
$ -- $ 36.61 million
Jun 16, 11 AM $ 84.18
-0.13%
$ -- $ 29.08 million
Jun 16, 10 AM $ 84.29
-0.02%
$ -- $ 21.17 million
Jun 16, 9 AM $ 84.31
-0.59%
$ -- $ 18.72 million
Jun 16, 8 AM $ 84.81
+1.01%
$ -- $ 14.38 million
Jun 16, 7 AM $ 83.96
-0.04%
$ -- $ 1.31 billion
Jun 16, 6 AM $ 83.99
+0.54%
$ -- $ 1.31 billion
Jun 16, 5 AM $ 83.54
+0.17%
$ -- $ 1.31 billion
Jun 16, 4 AM $ 83.4
-0.38%
$ -- $ 1.31 billion
Jun 16, 3 AM $ 83.72
+1.07%
$ -- $ 1.31 billion
Jun 16, 2 AM $ 82.83
-0.41%
$ -- $ 1.31 billion
Jun 16, 1 AM $ 83.17
+0.29%
$ -- $ 1.31 billion
Jun 16, 12 AM $ 82.93
-1.07%
$ -- $ 1.31 billion
Jun 15, 11 PM $ 83.83
+0.40%
$ -- $ 1.31 billion
Jun 15, 10 PM $ 83.5
-0.27%
$ -- $ 1.31 billion
Jun 15, 9 PM $ 83.73
-0.23%
$ -- $ 1.31 billion
Jun 15, 8 PM $ 83.92
+0.61%
$ -- $ 1.3 billion
Jun 15, 7 PM $ 83.4
+0.30%
$ -- $ 1.13 billion
Jun 15, 6 PM $ 83.16
-1.76%
$ -- $ 1.03 billion
Jun 15, 5 PM $ 84.65
-0.18%
$ -- $ 971.46 million
Jun 15, 4 PM $ 84.8
-1.37%
$ -- $ 896.08 million