Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
Jul 17, 12 AM $ 0.566
-0.57%
$ 565,528 $ 6,665
Jul 16, 11 PM $ 0.569
-0.72%
$ 568,669 $ 6,765
Jul 16, 10 PM $ 0.573
+0.00%
$ 572,779 $ 6,712
Jul 16, 8 PM $ 0.571
+0.92%
$ 570,582 $ 6,100
Jul 16, 6 PM $ 0.566
+0.00%
$ 565,499 $ 6,046
Jul 16, 5 PM $ 0.564
-0.09%
$ 563,891 $ 6,000
Jul 16, 2 PM $ 0.569
+0.00%
$ 568,885 $ 6,001
Jul 16, 1 PM $ 0.567
+0.00%
$ 566,599 $ 6,312
Jul 16, 12 PM $ 0.564
-5.90%
$ 564,361 $ 1,727
Jul 16, 9 AM $ 0.603
+0.00%
$ 602,909 $ 1,942
Jul 16, 8 AM $ 0.604
+0.00%
$ 604,009 $ 1,306
Jul 16, 2 AM $ 0.616
+0.00%
$ 615,937 $ 1,998
Jul 16, 12 AM $ 0.611
+0.00%
$ 611,289 $ 1,985
Jul 15, 10 PM $ 0.616
+0.02%
$ 615,408 $ 1,990
Jul 15, 9 PM $ 0.613
+0.00%
$ 612,982 $ 2,058
Jul 15, 8 PM $ 0.617
+0.09%
$ 616,457 $ 2,058
Jul 15, 7 PM $ 0.628
+0.00%
$ 627,748 $ 0
Jul 15, 3 PM $ 0.618
+0.12%
$ 618,263 $ 1,946
Jul 15, 1 PM $ 0.62
+0.87%
$ 620,258 $ 2,235
Jul 15, 12 PM $ 0.611
+0.79%
$ 611,374 $ 2,957
Jul 15, 8 AM $ 0.601
+0.06%
$ 601,147 $ 2,892
Jul 15, 6 AM $ 0.605
+0.00%
$ 604,881 $ 2,808
Jul 14, 10 PM $ 0.604
-0.07%
$ 604,008 $ 2,794
Jul 14, 8 PM $ 0.602
+0.00%
$ 601,912 $ 2,079
Jul 14, 3 PM $ 0.603
+0.00%
$ 602,776 $ 2,650
Jul 14, 1 PM $ 0.603
+2.00%
$ 602,462 $ 2,642
Jul 14, 12 PM $ 0.591
+0.30%
$ 590,700 $ 1,207
Jul 14, 11 AM $ 0.574
+0.00%
$ 573,610 $ 1,108
Jul 14, 8 AM $ 0.569
+0.04%
$ 568,756 $ 1,108
Jul 14, 2 AM $ 0.569
+0.00%
$ 569,223 $ 1,121
Jul 13, 8 PM $ 0.564
-0.30%
$ 563,977 $ 586
Jul 13, 8 AM $ 0.57
-0.03%
$ 569,881 $ 1,181
Jul 13, 3 AM $ 0.571
+0.00%
$ 571,376 $ 1,750
Jul 12, 8 PM $ 0.581
-0.05%
$ 580,554 $ 1,229
Jul 12, 7 PM $ 0.588
+0.00%
$ 587,446 $ 1,188
Jul 12, 8 AM $ 0.582
+0.05%
$ 582,267 $ 1,322
Jul 12, 7 AM $ 0.581
+0.00%
$ 580,449 $ 1,305
Jul 11, 9 PM $ 0.59
-0.01%
$ 589,405 $ 1,341
Jul 11, 8 PM $ 0.589
+0.10%
$ 588,972 $ 1,321
Jul 11, 7 PM $ 0.588
+0.00%
$ 588,312 $ 1,300
Jul 11, 6 PM $ 0.59
+0.00%
$ 589,475 $ 1,292
Jul 11, 3 PM $ 0.589
+0.30%
$ 588,585 $ 1,252
Jul 11, 2 PM $ 0.586
+0.33%
$ 586,202 $ 1,185
Jul 11, 11 AM $ 0.575
+0.00%
$ 574,476 $ 596
Jul 11, 8 AM $ 0.583
+0.00%
$ 582,488 $ 601
Jul 11, 4 AM $ 0.581
+0.00%
$ 581,160 $ 1,183
Jul 10, 11 PM $ 0.581
+0.01%
$ 581,360 $ 1,212
Jul 10, 8 PM $ 0.58
+0.00%
$ 580,167 $ 638
Jul 10, 5 PM $ 0.58
+0.00%
$ 579,743 $ 1,250
Jul 10, 1 PM $ 0.585
+0.00%
$ 585,063 $ 1,240