Circle Historical Data

CIRCLE Page 3
Download
Date Close Price change Market cap Trading volume
Jul 28, 3 PM $ 0.554
+0.00%
$ 553,718 $ 1,225
Jul 28, 2 PM $ 0.546
+0.00%
$ 546,407 $ 1,191
Jul 28, 1 PM $ 0.546
-0.01%
$ 546,326 $ 1,183
Jul 28, 10 AM $ 0.551
+0.00%
$ 550,753 $ 1,197
Jul 28, 9 AM $ 0.551
+0.00%
$ 550,847 $ 748
Jul 28, 8 AM $ 0.552
+0.00%
$ 551,957 $ 1,077
Jul 28, 1 AM $ 0.547
-0.20%
$ 546,950 $ 1,084
Jul 28, 12 AM $ 0.549
-0.22%
$ 548,828 $ 1,017
Jul 27, 9 PM $ 0.566
+0.00%
$ 566,168 $ 543
Jul 27, 8 PM $ 0.567
+0.00%
$ 566,994 $ 1,014
Jul 27, 6 PM $ 0.565
+0.00%
$ 564,796 $ 997
Jul 27, 3 PM $ 0.563
+0.00%
$ 563,315 $ 1,025
Jul 27, 11 AM $ 0.572
-0.26%
$ 571,693 $ 2,120
Jul 27, 9 AM $ 0.573
+0.02%
$ 573,298 $ 1,630
Jul 27, 3 AM $ 0.568
+0.08%
$ 567,849 $ 2,075
Jul 26, 9 PM $ 0.56
+0.00%
$ 560,131 $ 1,524
Jul 26, 3 PM $ 0.556
+0.00%
$ 555,595 $ 950
Jul 26, 1 PM $ 0.56
+0.00%
$ 560,385 $ 939
Jul 26, 9 AM $ 0.56
+0.00%
$ 559,694 $ 474
Jul 26, 5 AM $ 0.56
+0.00%
$ 559,806 $ 943
Jul 25, 9 PM $ 0.556
+0.00%
$ 556,035 $ 473
Jul 25, 3 PM $ 0.555
+0.00%
$ 555,086 $ 946
Jul 25, 10 AM $ 0.552
+0.00%
$ 551,989 $ 1,066
Jul 25, 9 AM $ 0.551
+0.00%
$ 551,189 $ 599
Jul 25, 6 AM $ 0.553
+0.00%
$ -- $ 1,080
Jul 25, 5 AM $ 0.553
+0.00%
$ 552,654 $ 1,072
Jul 25, 12 AM $ 0.553
+0.01%
$ 553,186 $ 1,073
Jul 24, 9 PM $ 0.553
+0.00%
$ 552,531 $ 589
Jul 24, 2 PM $ 0.552
+0.00%
$ 551,919 $ 1,069
Jul 24, 1 PM $ 0.551
-0.46%
$ 550,825 $ 1,050
Jul 24, 10 AM $ 0.559
+0.00%
$ 558,557 $ 993
Jul 24, 9 AM $ 0.558
+0.00%
$ 558,105 $ 509
Jul 24, 4 AM $ 0.556
+0.00%
$ 556,253 $ 1,503
Jul 24, 1 AM $ 0.556
+0.00%
$ 556,157 $ 3,022
Jul 24, 12 AM $ 0.554
+0.00%
$ 553,852 $ 2,220
Jul 23, 9 PM $ 0.558
+0.00%
$ 558,328 $ 2,541
Jul 23, 4 PM $ 0.562
+0.00%
$ 561,814 $ 3,069
Jul 23, 3 PM $ 0.569
+0.00%
$ 569,038 $ 3,049
Jul 23, 12 PM $ 0.565
-0.14%
$ 565,298 $ 3,045
Jul 23, 9 AM $ 0.571
-0.18%
$ 570,653 $ 3,085
Jul 23, 2 AM $ 0.576
-0.47%
$ 575,720 $ 2,508
Jul 23, 1 AM $ 0.58
+0.88%
$ 579,863 $ 2,023
Jul 22, 9 PM $ 0.572
-0.04%
$ 572,224 $ 1,065
Jul 22, 1 PM $ 0.57
+0.00%
$ 570,273 $ 1,174
Jul 22, 12 PM $ 0.571
+0.00%
$ 571,338 $ 1,150
Jul 22, 11 AM $ 0.573
+0.00%
$ 572,736 $ 1,176
Jul 22, 9 AM $ 0.571
+0.00%
$ 570,835 $ 657
Jul 22, 12 AM $ 0.575
+0.00%
$ 574,819 $ 1,236
Jul 21, 9 PM $ 0.57
+0.00%
$ 570,298 $ 678
Jul 21, 5 PM $ 0.57
+0.00%
$ 570,105 $ 1,225