Circle Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 21, 5 PM $ 0.57
+0.00%
$ 570,105 $ 1,225
Jul 21, 12 PM $ 0.575
+0.00%
$ 575,103 $ 1,907
Jul 21, 11 AM $ 0.575
+0.00%
$ 574,605 $ 1,900
Jul 21, 9 AM $ 0.577
+0.00%
$ 576,659 $ 1,307
Jul 21, 4 AM $ 0.572
+0.00%
$ 572,260 $ 1,898
Jul 21, 3 AM $ 0.573
+0.25%
$ 573,095 $ 1,830
Jul 20, 9 PM $ 0.567
+0.00%
$ 566,655 $ 1,350
Jul 20, 8 PM $ 0.566
+0.00%
$ 565,974 $ 1,859
Jul 20, 6 PM $ 0.566
+0.00%
$ 565,932 $ 1,857
Jul 20, 5 PM $ 0.565
-1.00%
$ 565,352 $ 1,256
Jul 20, 4 PM $ 0.572
-0.14%
$ 571,553 $ 1,183
Jul 20, 3 PM $ 0.571
+0.00%
$ 571,480 $ 1,134
Jul 20, 9 AM $ 0.559
+0.00%
$ 559,499 $ 1,158
Jul 20, 8 AM $ 0.56
+0.00%
$ 559,861 $ 611
Jul 20, 2 AM $ 0.565
+0.00%
$ 564,881 $ 1,291
Jul 20, 12 AM $ 0.566
+0.00%
$ 566,090 $ 1,347
Jul 19, 9 PM $ 0.562
+0.00%
$ 562,079 $ 1,267
Jul 19, 8 PM $ 0.562
+0.00%
$ 561,683 $ 731
Jul 19, 7 PM $ 0.56
+0.06%
$ 560,475 $ 1,271
Jul 19, 3 PM $ 0.564
+0.00%
$ 563,613 $ 1,277
Jul 19, 2 PM $ 0.565
+0.00%
$ 564,576 $ 1,225
Jul 19, 9 AM $ 0.562
+0.00%
$ 561,872 $ 1,229
Jul 19, 8 AM $ 0.564
+0.00%
$ 563,665 $ 684
Jul 19, 5 AM $ 0.562
+0.00%
$ 562,312 $ 2,223
Jul 19, 1 AM $ 0.559
+0.00%
$ 559,344 $ 2,260
Jul 19, 12 AM $ 0.56
+0.00%
$ 559,911 $ 2,078
Jul 18, 10 PM $ 0.561
+0.00%
$ 560,875 $ 1,998
Jul 18, 9 PM $ 0.56
+0.00%
$ 559,669 $ 1,995
Jul 18, 8 PM $ 0.559
+0.00%
$ 558,929 $ 1,455
Jul 18, 7 PM $ 0.559
+0.00%
$ 559,105 $ 1,986
Jul 18, 8 AM $ 0.556
+0.09%
$ 555,729 $ 1,627
Jul 18, 7 AM $ 0.564
+0.00%
$ 563,973 $ 1,346
Jul 18, 6 AM $ 0.564
+0.00%
$ 564,116 $ 1,343
Jul 18, 3 AM $ 0.563
-0.02%
$ 563,257 $ 1,493
Jul 18, 2 AM $ 0.563
+0.00%
$ 563,141 $ 1,460
Jul 18, 1 AM $ 0.563
+0.00%
$ 562,624 $ 1,586
Jul 18, 12 AM $ 0.563
-0.01%
$ 563,001 $ 1,861
Jul 17, 8 PM $ 0.563
+0.00%
$ 562,526 $ 1,355
Jul 17, 6 PM $ 0.565
+0.01%
$ 564,890 $ 2,446
Jul 17, 5 PM $ 0.563
+0.00%
$ 563,122 $ 2,500
Jul 17, 1 PM $ 0.553
-0.89%
$ 552,816 $ 2,876
Jul 17, 12 PM $ 0.56
+0.00%
$ 559,646 $ 7,282
Jul 17, 11 AM $ 0.56
+0.00%
$ 560,308 $ 7,334
Jul 17, 10 AM $ 0.569
+0.00%
$ 568,768 $ 7,172
Jul 17, 8 AM $ 0.557
+0.33%
$ 557,252 $ 7,171
Jul 17, 5 AM $ 0.556
-0.82%
$ 556,332 $ 7,147
Jul 17, 4 AM $ 0.564
+0.00%
$ 563,518 $ 7,091
Jul 17, 3 AM $ 0.564
-0.01%
$ 563,997 $ 7,046
Jul 17, 2 AM $ 0.562
+0.00%
$ 562,345 $ 7,003
Jul 17, 1 AM $ 0.563
-0.67%
$ 562,482 $ 6,958