Circle Historical Data

CIRCLE Page 20
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 9 AM $ 0.894
+0.00%
$ 893,970 $ 60
Jan 6, 9 PM $ 0.908
+0.05%
$ 908,104 $ 6,982
Jan 6, 2 AM $ 0.893
+0.00%
$ -- $ 5,487
Jan 6, 1 AM $ 0.894
+0.42%
$ 893,677 $ 5,469
Jan 6, 12 AM $ 0.889
-0.47%
$ 888,988 $ 4,563
Jan 5, 11 PM $ 0.893
-0.48%
$ 892,755 $ 4,439
Jan 5, 7 PM $ 0.892
+0.73%
$ 891,905 $ 3,835
Jan 5, 6 PM $ 0.883
+0.00%
$ 883,285 $ 3,796
Jan 5, 5 PM $ 0.881
+0.00%
$ 881,021 $ 3,347
Jan 5, 1 AM $ 0.913
+0.10%
$ 913,015 $ 58
Jan 4, 7 PM $ 0.898
+0.00%
$ 898,444 $ 3
Jan 4, 5 PM $ 0.9
-0.93%
$ 900,323 $ 428
Jan 4, 4 PM $ 0.904
+0.70%
$ 904,432 $ 2
Jan 3, 5 PM $ 0.891
+0.00%
$ 891,212 $ 485
Jan 3, 3 PM $ 0.89
+0.00%
$ 890,366 $ 5,428
Jan 2, 11 PM $ 0.901
-0.02%
$ 900,517 $ 3,898
Jan 2, 10 PM $ 0.902
+0.05%
$ 901,712 $ 3,377
Jan 2, 5 PM $ 0.904
+0.47%
$ 904,196 $ 3,375
Jan 2, 4 PM $ 0.897
+0.31%
$ 897,195 $ 2,785
Jan 2, 2 PM $ 0.89
+0.51%
$ 889,802 $ 2,535
Jan 2, 12 PM $ 0.88
+0.19%
$ 880,410 $ 45,400
Jan 2, 11 AM $ 0.885
+0.00%
$ 884,543 $ 44,856
Jan 2, 10 AM $ 0.883
+0.28%
$ 882,696 $ 44,853
Jan 2, 9 AM $ 0.878
+0.00%
$ 878,485 $ 44,097
Jan 2, 5 AM $ 0.87
-0.11%
$ 869,992 $ 44,039
Jan 1, 9 PM $ 0.866
+0.00%
$ 865,685 $ 42,839
Jan 1, 8 PM $ 0.866
+0.00%
$ 865,954 $ 42,628
Jan 1, 4 PM $ 0.864
-0.20%
$ 864,486 $ 42,245
Jan 1, 4 AM $ 0.863
+0.00%
$ 863,365 $ 41,227
Jan 1, 3 AM $ 0.865
+0.07%
$ 864,565 $ 41,173
Jan 1, 2 AM $ 0.864
-0.12%
$ 864,341 $ 41,175
Dec 31, 10 PM $ 0.863
-0.13%
$ 863,056 $ 41,631
Dec 31, 9 PM $ 0.863
+0.00%
$ 863,177 $ 42,551
Dec 31, 7 PM $ 0.863
+0.00%
$ 863,315 $ 42,492
Dec 31, 5 PM $ 0.862
+0.14%
$ 862,179 $ 42,491
Dec 31, 2 PM $ 0.875
+0.65%
$ 874,532 $ 42,517
Dec 31, 1 PM $ 0.869
-0.10%
$ 868,910 $ 42,227
Dec 31, 12 PM $ 0.871
+0.00%
$ 870,686 $ 42,104