Circle Internet Group Inc Tokenized by Sailing Historical Data

CRCLs
Download
Date Close Price change Market cap Trading volume
Mar 27, 6 PM $ 91.34
+0.00%
$ 9,310 $ 547
Mar 27, 12 PM $ 109.43
+0.00%
$ 11,154 $ 121
Mar 16, 2 PM $ 123.26
+1.18%
$ 12,563 $ 164
Mar 16, 1 PM $ 122.67
-0.02%
$ 12,503 $ 142
Mar 16, 12 PM $ 126.02
+5.28%
$ 12,844 $ 97
Mar 11, 6 PM $ 116.18
-2.27%
$ 11,842 $ 183
Mar 10, 2 PM $ 113.87
+0.19%
$ 11,607 $ 79
Mar 10, 12 PM $ 113.65
+0.00%
$ 11,584 $ 68
Mar 10, 11 AM $ 114.26
+0.00%
$ 11,646 $ 57
Mar 10, 8 AM $ 114.41
+0.87%
$ 11,662 $ 36
Mar 9, 11 PM $ 113.28
+0.00%
$ 11,546 $ 215
Mar 9, 10 PM $ 113.76
+0.00%
$ 11,595 $ 203
Mar 9, 9 PM $ 111.96
+0.12%
$ 11,412 $ 173
Mar 9, 8 PM $ 111.06
+0.00%
$ 11,321 $ 158
Mar 9, 7 PM $ 110.91
+0.85%
$ 11,305 $ 155
Mar 9, 2 PM $ 110.98
+0.20%
$ 11,312 $ 135
Mar 9, 1 PM $ 110.26
+1.50%
$ 11,239 $ 67
Mar 6, 3 PM $ 104.12
+0.48%
$ 10,613 $ 109
Mar 6, 2 PM $ 104.55
+0.82%
$ 10,656 $ 42
Mar 5, 8 PM $ 104.33
+0.00%
$ 10,634 $ 203
Mar 5, 5 PM $ 105.93
-1.79%
$ 10,797 $ 188
Mar 5, 4 PM $ 106.93
+0.00%
$ 10,899 $ 95
Feb 19, 12 PM $ 59.92
+0.00%
$ -- $ 619
Feb 19, 11 AM $ 60.1
-2.30%
$ 7,702 $ 117
Feb 17, 3 PM $ 58.18
+0.89%
$ 7,683 $ 233
Feb 17, 2 PM $ 57.77
-0.14%
$ 7,629 $ 78
Feb 15, 7 PM $ 57.49
-0.56%
$ 7,592 $ 155
Feb 15, 6 PM $ 57.96
-0.30%
$ 7,653 $ 117
Feb 15, 5 PM $ 58.29
-0.73%
$ 7,697 $ 92
Feb 15, 1 PM $ 59.26
+0.00%
$ 7,826 $ 22
Feb 14, 11 AM $ 60.42
+0.31%
$ 7,978 $ 49
Feb 14, 8 AM $ 59.92
+0.00%
$ 7,913 $ 27
Feb 13, 4 PM $ 59.27
+0.84%
$ 7,827 $ 160
Feb 13, 3 PM $ 58.54
+1.28%
$ 7,730 $ 116
Feb 13, 2 PM $ 57.57
+0.00%
$ 7,603 $ 41
Feb 12, 7 PM $ 56.39
+0.00%
$ 4,495 $ 459
Feb 12, 4 PM $ 56.93
-0.17%
$ 4,539 $ 391
Feb 12, 3 PM $ 57.3
-1.24%
$ 4,568 $ 334
Feb 12, 2 PM $ 58.47
+0.00%
$ 4,662 $ 193
Feb 12, 11 AM $ 58.86
+0.00%
$ 4,692 $ 14
Feb 11, 3 PM $ 57.88
+0.00%
$ 4,614 $ 31
Feb 11, 6 AM $ 58.63
-0.25%
$ 4,674 $ 49
Feb 10, 11 AM $ 58.3
+0.71%
$ 5,115 $ 831
Feb 10, 9 AM $ 57.6
+0.00%
$ 5,055 $ 632
Feb 10, 6 AM $ 58.34
-0.83%
$ 5,120 $ 616
Feb 10, 5 AM $ 58.95
+0.00%
$ 5,173 $ 538
Feb 10, 3 AM $ 59.27
+0.00%
$ 3,774 $ 511
Feb 9, 9 PM $ 59.64
+0.24%
$ 3,798 $ 478
Feb 9, 7 PM $ 59.98
+0.58%
$ 3,819 $ 371
Feb 9, 5 PM $ 58.78
+2.25%
$ 3,743 $ 293
Download