Circle Historical Data

CIRCLE Page 19
Download
Date Close Price change Market cap Trading volume
Jan 19, 2 AM $ 0.929
+1.09%
$ 929,262 $ 2,224
Jan 19, 1 AM $ 0.95
+2.58%
$ 950,215 $ 2,222
Jan 19, 12 AM $ 0.963
+0.00%
$ 963,380 $ 2,182
Jan 18, 5 PM $ 0.953
+0.00%
$ 953,292 $ 1,455
Jan 18, 7 AM $ 0.939
-0.36%
$ 939,248 $ 627
Jan 17, 3 PM $ 0.945
+0.00%
$ 945,174 $ 815
Jan 16, 2 PM $ 0.94
+0.32%
$ 940,353 $ 1,493
Jan 16, 3 AM $ 0.938
-0.21%
$ 938,030 $ 749
Jan 15, 9 PM $ 0.936
+0.00%
$ 936,266 $ 3,074
Jan 15, 8 PM $ 0.938
+0.25%
$ 937,683 $ 3,046
Jan 15, 7 PM $ 0.939
+0.00%
$ 938,840 $ 3,013
Jan 15, 6 PM $ 0.95
+0.00%
$ 949,631 $ 2,497
Jan 15, 5 PM $ 0.948
+0.00%
$ 947,588 $ 2,491
Jan 15, 1 PM $ 0.961
+0.82%
$ 960,621 $ 2,386
Jan 15, 11 AM $ 0.951
+0.00%
$ 950,781 $ 817
Jan 15, 10 AM $ 0.951
+0.00%
$ 950,519 $ 816
Jan 15, 3 AM $ 0.937
+0.00%
$ 936,770 $ 4,183
Jan 14, 10 PM $ 0.951
+0.03%
$ 951,161 $ 3,583
Jan 14, 7 PM $ 0.937
+0.00%
$ 937,477 $ 3,209
Jan 14, 6 PM $ 0.946
+0.00%
$ 946,144 $ 3,188
Jan 14, 4 PM $ 0.946
+0.00%
$ 945,530 $ 2,929
Jan 14, 8 AM $ 0.94
+0.00%
$ 939,502 $ 1,677
Jan 14, 7 AM $ 0.937
+0.33%
$ 936,939 $ 1,445
Jan 14, 4 AM $ 0.934
+0.00%
$ 934,044 $ 1,369
Jan 14, 3 AM $ 0.941
+0.00%
$ 941,474 $ 812
Jan 13, 11 PM $ 0.937
+0.00%
$ -- $ 709
Jan 13, 10 PM $ 0.936
+3.12%
$ 936,494 $ 673
Jan 13, 3 AM $ 0.879
+0.00%
$ 878,744 $ 385
Jan 12, 6 PM $ 0.878
-1.00%
$ 877,612 $ 2,536
Jan 12, 3 PM $ 0.882
+0.00%
$ 882,397 $ 2,377
Jan 12, 11 AM $ 0.88
+0.00%
$ 880,329 $ 2,316
Jan 11, 10 PM $ 0.88
+0.00%
$ 880,345 $ 2,257
Jan 11, 3 AM $ 0.874
+0.00%
$ 874,350 $ 1,827
Jan 10, 7 PM $ 0.876
+0.00%
$ 875,824 $ 1,656
Jan 10, 4 PM $ 0.876
+0.00%
$ 876,144 $ 1,693
Jan 10, 2 AM $ 0.875
+0.00%
$ 875,142 $ 1,624
Jan 9, 1 PM $ 0.874
+0.00%
$ 873,553 $ 1,190
Jan 9, 12 PM $ 0.873
-0.14%
$ 873,356 $ 1,185
Jan 9, 11 AM $ 0.874
+0.00%
$ 874,443 $ 1,204
Jan 8, 6 PM $ 0.885
-0.29%
$ 884,950 $ 6
Jan 8, 3 PM $ 0.867
+0.00%
$ 867,088 $ 1,935
Jan 8, 2 PM $ 0.868
-0.28%
$ 868,353 $ 1,901
Jan 8, 12 PM $ 0.875
-0.70%
$ 874,727 $ 1,804
Jan 8, 4 AM $ 0.89
+0.00%
$ 889,521 $ 2,263
Jan 8, 3 AM $ 0.89
-0.51%
$ 889,613 $ 2,271
Jan 7, 6 PM $ 0.893
-0.04%
$ 893,343 $ 2,423
Jan 7, 5 PM $ 0.897
-0.22%
$ 896,704 $ 2,412
Jan 7, 4 PM $ 0.884
+0.00%
$ 883,517 $ 679
Jan 7, 11 AM $ 0.899
+0.00%
$ 899,268 $ 1,069
Jan 7, 10 AM $ 0.888
-0.24%
$ 887,767 $ 487