Circle Historical Data

CIRCLE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 27, 5 PM $ 0.885
+1.53%
$ 885,016 $ 2,163
Mar 27, 4 PM $ 0.871
-0.12%
$ 871,115 $ 2,203
Mar 27, 2 PM $ 0.869
+0.00%
$ 868,841 $ 2,628
Mar 27, 1 PM $ 0.87
-0.08%
$ 869,815 $ 2,597
Mar 27, 12 PM $ 0.873
+0.00%
$ 873,240 $ 2,568
Mar 27, 11 AM $ 0.875
-0.21%
$ 874,646 $ 2,626
Mar 27, 10 AM $ 0.878
-1.09%
$ 877,430 $ 2,505
Mar 27, 4 AM $ 0.894
+0.00%
$ 893,752 $ 2,443
Mar 26, 6 PM $ 0.888
-0.56%
$ 887,915 $ 2,422
Mar 26, 5 PM $ 0.894
-0.20%
$ 893,884 $ 2,305
Mar 26, 4 PM $ 0.897
-0.49%
$ 896,708 $ 2,237
Mar 26, 3 PM $ 0.901
+0.19%
$ 901,030 $ 1,759
Mar 26, 12 PM $ 0.901
+0.00%
$ 900,640 $ 1,640
Mar 26, 11 AM $ 0.9
-0.27%
$ 899,369 $ 1,572
Mar 26, 10 AM $ 0.903
+0.00%
$ 903,052 $ 1,471
Mar 26, 9 AM $ 0.904
-1.60%
$ 903,633 $ 1,473
Mar 25, 8 PM $ 0.941
+0.00%
$ 940,486 $ 1,009
Mar 25, 2 PM $ 0.949
+0.00%
$ 948,483 $ 3,233
Mar 25, 8 AM $ 0.949
+0.02%
$ 948,505 $ 3,050
Mar 25, 12 AM $ 0.938
-0.11%
$ 937,687 $ 3,202
Mar 24, 11 PM $ 0.939
+0.98%
$ 938,528 $ 3,132
Mar 24, 8 PM $ 0.929
+2.19%
$ 928,973 $ 2,227
Mar 24, 7 PM $ 0.912
+0.73%
$ 911,364 $ 2,226
Mar 24, 6 PM $ 0.907
-0.03%
$ 906,894 $ 1,658
Mar 24, 5 PM $ 0.908
+0.00%
$ 908,022 $ 1,558
Mar 24, 8 AM $ 0.931
+0.22%
$ 930,678 $ 2,576
Mar 24, 7 AM $ 0.928
+0.00%
$ 928,055 $ 3,300
Mar 23, 11 PM $ 0.921
+0.00%
$ 921,265 $ 3,325
Mar 23, 9 PM $ 0.928
+0.00%
$ 927,793 $ 3,295
Mar 23, 4 PM $ 0.934
+0.00%
$ 934,324 $ 3,399
Mar 23, 2 PM $ 0.955
+0.40%
$ 954,449 $ 2,584
Mar 23, 1 PM $ 0.951
+0.00%
$ 950,375 $ 2,472
Mar 23, 11 AM $ 0.953
-0.13%
$ 953,243 $ 2,465
Mar 23, 7 AM $ 0.891
-0.27%
$ 891,350 $ 1,926
Mar 22, 10 PM $ 0.893
+0.00%
$ 892,597 $ 2,185
Mar 22, 9 PM $ 0.898
-0.57%
$ 897,504 $ 2,167
Mar 22, 8 PM $ 0.906
+0.54%
$ 906,181 $ 2,039
Mar 22, 7 PM $ 0.902
-0.44%
$ 901,586 $ 2,011
Mar 22, 6 PM $ 0.906
-0.07%
$ 905,564 $ 1,939
Mar 22, 12 PM $ 0.909
+0.00%
$ 909,031 $ 2,109
Mar 22, 11 AM $ 0.912
+0.00%
$ 911,750 $ 2,105
Mar 22, 12 AM $ 0.908
-0.93%
$ 908,157 $ 2,102
Mar 21, 11 PM $ 0.917
-0.38%
$ 917,039 $ 1,890
Mar 21, 2 PM $ 0.939
+0.00%
$ 938,802 $ 1,717
Mar 21, 8 AM $ 0.939
+0.00%
$ 939,002 $ 1,009
Mar 20, 6 PM $ 0.931
+0.00%
$ 931,298 $ 1,791
Mar 20, 5 AM $ 0.932
+0.00%
$ 932,055 $ 5,676
Mar 20, 4 AM $ 0.937
+0.00%
$ 936,683 $ 5,666
Mar 19, 8 PM $ 0.931
+0.00%
$ 930,984 $ 5,460
Mar 19, 5 PM $ 0.916
-0.16%
$ 915,810 $ 5,979