Circle Historical Data

CIRCLE Page 18
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 0.915
+1.27%
$ 915,113 $ 6,170
Apr 2, 1 PM $ 0.904
+0.00%
$ 904,036 $ 5,616
Apr 2, 12 PM $ 0.866
+0.00%
$ 865,718 $ 2,582
Apr 2, 11 AM $ 0.867
+0.03%
$ 866,861 $ 2,393
Apr 2, 10 AM $ 0.868
-0.18%
$ 867,705 $ 2,371
Apr 2, 5 AM $ 0.871
+0.00%
$ 871,265 $ 2,345
Apr 2, 4 AM $ 0.871
-0.52%
$ 871,264 $ 2,328
Apr 2, 3 AM $ 0.877
-0.32%
$ 877,237 $ 2,180
Apr 2, 2 AM $ 0.881
-0.17%
$ 881,005 $ 2,831
Apr 1, 11 PM $ 0.911
+0.00%
$ 911,154 $ 7,498
Apr 1, 10 PM $ 0.913
+0.00%
$ 912,431 $ 7,396
Apr 1, 9 PM $ 0.905
+0.00%
$ 905,173 $ 6,699
Apr 1, 8 PM $ 0.902
+0.00%
$ 901,557 $ 7,062
Apr 1, 6 PM $ 0.898
-0.16%
$ 898,066 $ 7,155
Apr 1, 11 AM $ 0.886
+0.00%
$ 885,745 $ 7,560
Apr 1, 9 AM $ 0.897
+0.00%
$ 897,282 $ 6,733
Apr 1, 7 AM $ 0.882
+0.00%
$ 882,068 $ 8,297
Apr 1, 6 AM $ 0.882
+0.00%
$ 881,429 $ 8,297
Apr 1, 3 AM $ 0.88
-0.66%
$ 879,463 $ 7,528
Apr 1, 2 AM $ 0.886
-0.07%
$ 885,616 $ 7,481
Apr 1, 1 AM $ 0.886
+0.00%
$ 886,179 $ 3,261
Mar 31, 9 PM $ 0.937
-0.29%
$ 936,738 $ 3,540
Mar 31, 5 PM $ 0.936
+0.28%
$ 935,799 $ 3,829
Mar 31, 4 PM $ 0.932
+1.12%
$ 932,194 $ 3,542
Mar 31, 2 PM $ 0.934
+0.43%
$ 933,796 $ 3,381
Mar 31, 1 PM $ 0.932
+0.29%
$ 931,888 $ 3,161
Mar 31, 7 AM $ 0.927
+0.00%
$ 926,740 $ 3,668
Mar 31, 6 AM $ 0.927
+0.01%
$ 927,151 $ 3,666
Mar 31, 1 AM $ 0.924
+2.27%
$ 923,647 $ 3,235
Mar 30, 6 PM $ 0.906
+0.34%
$ 905,453 $ 3,161
Mar 30, 5 PM $ 0.914
+0.04%
$ 914,233 $ 2,792
Mar 30, 4 PM $ 0.914
-0.05%
$ 913,434 $ 2,738
Mar 30, 1 PM $ 0.919
+0.06%
$ 919,019 $ 2,565
Mar 30, 11 AM $ 0.913
+0.00%
$ 913,126 $ 2,286
Mar 30, 9 AM $ 0.913
+0.00%
$ 912,470 $ 1,806
Mar 30, 8 AM $ 0.913
+0.45%
$ 912,856 $ 2,386
Mar 30, 5 AM $ 0.908
+0.46%
$ 907,606 $ 2,268
Mar 30, 4 AM $ 0.904
+0.00%
$ 903,383 $ 2,209
Mar 30, 2 AM $ 0.896
+0.33%
$ 895,921 $ 2,256
Mar 29, 11 PM $ 0.86
+0.00%
$ 860,258 $ 1,663
Mar 29, 10 PM $ 0.86
-1.27%
$ 859,551 $ 1,590
Mar 29, 6 PM $ 0.876
+0.00%
$ 876,274 $ 2,040
Mar 29, 5 PM $ 0.875
+0.00%
$ 875,065 $ 2,043
Mar 29, 9 AM $ 0.878
+0.00%
$ 877,964 $ 1,223
Mar 29, 3 AM $ 0.882
+0.32%
$ 881,439 $ 1,839
Mar 28, 9 PM $ 0.885
+0.03%
$ 885,294 $ 1,736
Mar 28, 8 PM $ 0.885
+0.14%
$ 884,583 $ 1,136
Mar 27, 10 PM $ 0.873
-0.03%
$ 872,451 $ 1,989
Mar 27, 8 PM $ 0.872
-0.20%
$ 871,950 $ 1,350
Mar 27, 6 PM $ 0.87
+0.00%
$ 869,970 $ 1,987