Circle Internet Group Inc Tokenized by Sailing Historical Data

CRCLs Page 3
Download
Date Close Price change Market cap Trading volume
Jan 23, 5 PM $ 72.82
+0.00%
$ 5,980 $ 129
Jan 23, 3 PM $ 71.47
+0.00%
$ 5,868 $ 10
Jan 22, 3 PM $ 71.77
+0.00%
$ 2,131 $ 4,741
Jan 16, 6 PM $ 78.98
+0.72%
$ 7,118 $ 626
Jan 16, 4 PM $ 78.24
+1.57%
$ 7,051 $ 340
Jan 15, 8 PM $ 77.55
-1.42%
$ 5,490 $ 1,607
Jan 15, 7 PM $ 79.01
-2.49%
$ 5,593 $ 1,235
Jan 15, 4 PM $ 81.44
+0.00%
$ 5,765 $ 543
Jan 15, 3 PM $ 81.94
-0.78%
$ 5,801 $ 452
Jan 15, 12 AM $ 83.26
+0.00%
$ 5,432 $ 2,611
Jan 14, 7 PM $ 83.4
+0.00%
$ 5,441 $ 2,528
Jan 14, 6 PM $ 83.39
+1.01%
$ 5,440 $ 2,414
Jan 14, 5 PM $ 83.25
-0.49%
$ 5,431 $ 2,084
Jan 14, 4 PM $ 84.12
-1.78%
$ 5,488 $ 2,051
Jan 13, 10 PM $ 85.37
+0.00%
$ 5,092 $ 1,055
Jan 13, 8 PM $ 83.06
+1.03%
$ 4,954 $ 792
Jan 13, 6 PM $ 81.87
-1.58%
$ 4,883 $ 452
Jan 12, 4 PM $ 82.02
+0.00%
$ 4,793 $ 95
Jan 12, 3 PM $ 81.99
+0.43%
$ 4,792 $ 86
Jan 8, 5 PM $ 80.7
+0.38%
$ 5,253 $ 495
Jan 8, 3 PM $ 79.85
-0.02%
$ 5,198 $ 418
Jan 8, 2 PM $ 79.59
+0.04%
$ 5,181 $ 349
Jan 7, 11 PM $ 81.57
+0.11%
$ 5,141 $ 118
Jan 7, 10 PM $ 81.42
-0.32%
$ 5,131 $ 70
Jan 7, 7 PM $ 81.98
+0.00%
$ 5,167 $ 28
Jan 7, 6 PM $ 82.18
+0.00%
$ 5,179 $ 24
Jan 6, 2 PM $ 84.61
-1.96%
$ 4,499 $ 614
Jan 5, 8 PM $ 86.69
+0.28%
$ 5,112 $ 224
Jan 2, 5 PM $ 83.1
+0.71%
$ 4,968 $ 411
Jan 2, 3 PM $ 81.79
+1.42%
$ 4,889 $ 342
Jan 2, 2 PM $ 80.64
-0.86%
$ 4,836 $ 214
Dec 20, 12 AM $ 85.14
-0.09%
$ 3,902 $ 6,165
Dec 19, 11 PM $ 85.15
+0.57%
$ 3,903 $ 6,096
Dec 19, 4 PM $ 84.49
+0.00%
$ 3,452 $ 5,694
Dec 19, 2 PM $ 83.47
-0.10%
$ 3,410 $ 5,477
Dec 19, 1 PM $ 83.69
-0.29%
$ 3,419 $ 5,105
Dec 19, 11 AM $ 84.04
-0.27%
$ 3,434 $ 4,964
Dec 19, 9 AM $ 84.5
-0.37%
$ 3,452 $ 4,895
Dec 19, 7 AM $ 85.25
+0.87%
$ 3,483 $ 4,731
Dec 19, 3 AM $ 83.81
+1.43%
$ 3,424 $ 4,559
Dec 18, 10 PM $ 82.26
+0.00%
$ -- $ 4,295
Dec 18, 8 PM $ 81.03
+0.00%
$ -- $ 4,238
Dec 18, 7 PM $ 80.89
+2.09%
$ -- $ 4,103
Dec 18, 5 PM $ 80.02
-0.55%
$ -- $ 3,402
Dec 18, 2 PM $ 82.42
+0.00%
$ -- $ 3,388
Dec 18, 1 PM $ 82.22
+0.89%
$ -- $ 3,365
Dec 17, 7 PM $ 79.31
+0.00%
$ -- $ 3,177
Dec 17, 6 PM $ 79.56
+0.00%
$ -- $ 3,189
Dec 17, 4 PM $ 80.21
-3.84%
$ -- $ 3,197
Dec 17, 3 PM $ 83.55
+0.03%
$ -- $ 3,126