Circle rStock Historical Data

CRCLr Page 7
Download
Date Close Price change Market cap Trading volume
Feb 16, 7 PM $ 60.12
+0.00%
$ 696,373 $ 1,446
Feb 16, 6 PM $ 60.12
+0.00%
$ 696,373 $ 1,608
Feb 16, 5 PM $ 60.12
+0.00%
$ 696,373 $ 1,995
Feb 16, 4 PM $ 60.12
+0.00%
$ 696,373 $ 2,033
Feb 16, 3 PM $ 60.12
-0.25%
$ 696,373 $ 1,892
Feb 16, 2 PM $ 60.27
+0.00%
$ 698,115 $ 1,468
Feb 16, 1 PM $ 60.57
+0.25%
$ 701,619 $ 1,200
Feb 16, 12 PM $ 60.42
+0.50%
$ 699,869 $ 794
Feb 16, 11 AM $ 60.42
+0.00%
$ 699,869 $ 759
Feb 16, 10 AM $ 60.42
+0.00%
$ 699,869 $ 748
Feb 16, 9 AM $ 60.42
+0.50%
$ 699,869 $ 756
Feb 16, 8 AM $ 60.12
+0.00%
$ 696,374 $ 773
Feb 16, 7 AM $ 60.12
+0.00%
$ 696,374 $ 819
Feb 16, 6 AM $ 60.12
+0.00%
$ 696,374 $ 819
Feb 16, 5 AM $ 60.42
+0.50%
$ 699,869 $ 836
Feb 16, 4 AM $ 60.12
+0.00%
$ 696,374 $ 826
Feb 16, 3 AM $ 60.12
+0.00%
$ 696,374 $ 876
Feb 16, 2 AM $ 60.12
+0.00%
$ 696,374 $ 864
Feb 16, 1 AM $ 60.42
+0.00%
$ 699,869 $ 858
Feb 16, 12 AM $ 60.42
+0.50%
$ 699,869 $ 853
Feb 15, 11 PM $ 60.12
-0.50%
$ 696,374 $ 852
Feb 15, 10 PM $ 60.42
+0.00%
$ 699,869 $ 835
Feb 15, 9 PM $ 60.42
+0.50%
$ 699,869 $ 841
Feb 15, 8 PM $ 60.11
-0.25%
$ 696,367 $ 836
Feb 15, 7 PM $ 60.27
+0.00%
$ 698,115 $ 811
Feb 15, 6 PM $ 60.27
+0.00%
$ 698,114 $ 649
Feb 15, 5 PM $ 60.27
+0.00%
$ 698,115 $ 261
Feb 15, 4 PM $ 60.27
+0.00%
$ 698,115 $ 223
Feb 15, 3 PM $ 60.27
+0.00%
$ 698,115 $ 327
Feb 15, 2 PM $ 60.27
+0.00%
$ 698,115 $ 327
Feb 15, 1 PM $ 60.27
+0.00%
$ 698,115 $ 309
Feb 15, 12 PM $ 60.27
+0.00%
$ 698,115 $ 308
Feb 15, 11 AM $ 60.27
+0.00%
$ 698,115 $ 439
Feb 15, 10 AM $ 60.27
-0.50%
$ 698,115 $ 898
Feb 15, 9 AM $ 60.57
+0.50%
$ 701,619 $ 884
Feb 15, 8 AM $ 60.57
+0.00%
$ 701,619 $ 894
Feb 15, 7 AM $ 60.57
+0.00%
$ 701,619 $ 831
Feb 15, 6 AM $ 60.57
+0.00%
$ 701,619 $ 831
Feb 15, 5 AM $ 60.27
+0.00%
$ 698,115 $ 817
Feb 15, 4 AM $ 60.57
+0.50%
$ 701,619 $ 810
Feb 15, 3 AM $ 60.27
+0.00%
$ 698,115 $ 754
Feb 15, 2 AM $ 60.27
+0.00%
$ 698,115 $ 754
Feb 15, 1 AM $ 60.27
+0.00%
$ 698,115 $ 748
Feb 15, 12 AM $ 60.27
+0.00%
$ 698,115 $ 748
Feb 14, 11 PM $ 60.27
+0.00%
$ 698,115 $ 741
Feb 14, 10 PM $ 60.27
+0.00%
$ 698,115 $ 741
Feb 14, 9 PM $ 60.27
+0.00%
$ 698,115 $ 741
Feb 14, 8 PM $ 60.27
+0.00%
$ 698,115 $ 3,346
Feb 14, 7 PM $ 60.27
+0.00%
$ 698,115 $ 7,048
Feb 14, 6 PM $ 60.27
+0.00%
$ 698,115 $ 16,511