Circle Historical Data

CIRCLE Page 6
Download
Date Close Price change Market cap Trading volume
Jul 10, 11 AM $ 0.582
+0.00%
$ 581,769 $ 1,225
Jul 10, 9 AM $ 0.58
+0.00%
$ 580,018 $ 1,225
Jul 10, 8 AM $ 0.574
+0.00%
$ 573,992 $ 1,211
Jul 10, 7 AM $ 0.574
+0.00%
$ 573,907 $ 637
Jul 10, 3 AM $ 0.574
+0.00%
$ 573,871 $ 1,209
Jul 10, 2 AM $ 0.558
+0.00%
$ 558,159 $ 1,208
Jul 10, 12 AM $ 0.565
+0.03%
$ 564,647 $ 1,207
Jul 9, 11 PM $ 0.566
-0.03%
$ 565,433 $ 1,179
Jul 9, 8 PM $ 0.566
+0.00%
$ 565,761 $ 1,186
Jul 9, 7 PM $ 0.566
+0.00%
$ 566,034 $ 613
Jul 9, 6 PM $ 0.566
+0.00%
$ 566,104 $ 1,179
Jul 9, 3 PM $ 0.564
+0.00%
$ 563,459 $ 1,189
Jul 9, 2 PM $ 0.563
+0.00%
$ 562,887 $ 1,313
Jul 9, 1 PM $ 0.569
+0.00%
$ 568,655 $ 25
Jul 9, 7 AM $ 0.568
+0.13%
$ 568,408 $ 839
Jul 9, 5 AM $ 0.564
+0.00%
$ 563,593 $ 1,421
Jul 9, 4 AM $ 0.57
+0.00%
$ 569,575 $ 26
Jul 8, 7 PM $ 0.563
+0.00%
$ 562,755 $ 797
Jul 8, 3 PM $ 0.556
-0.28%
$ 555,464 $ 1,404
Jul 8, 2 PM $ 0.559
+0.08%
$ 558,837 $ 1,320
Jul 8, 11 AM $ 0.575
+0.00%
$ 574,875 $ 6
Jul 8, 8 AM $ 0.558
-0.50%
$ 558,243 $ 1,269
Jul 8, 7 AM $ 0.566
+0.00%
$ 565,616 $ 623
Jul 7, 7 PM $ 0.577
+0.02%
$ 576,933 $ 1,545
Jul 7, 6 PM $ 0.582
+0.00%
$ 581,516 $ 1,537
Jul 7, 2 PM $ 0.574
+0.00%
$ 573,448 $ 1,540
Jul 7, 9 AM $ 0.571
+0.00%
$ 571,238 $ 1,586
Jul 7, 8 AM $ 0.57
+0.00%
$ 570,190 $ 1,589
Jul 7, 7 AM $ 0.571
+0.00%
$ 571,105 $ 979
Jul 7, 5 AM $ 0.569
+0.00%
$ 568,859 $ 1,649
Jul 7, 1 AM $ 0.578
+0.00%
$ 578,201 $ 1,566
Jul 6, 9 PM $ 0.586
+0.04%
$ 585,465 $ 1,602
Jul 6, 7 PM $ 0.582
+0.00%
$ 581,609 $ 763
Jul 6, 1 PM $ 0.564
+0.03%
$ 563,411 $ 1,409
Jul 6, 12 PM $ 0.565
-0.67%
$ 564,823 $ 1,404
Jul 6, 10 AM $ 0.57
+0.00%
$ 570,340 $ 1,356
Jul 5, 10 PM $ 0.58
+0.22%
$ 579,716 $ 1,355
Jul 5, 12 AM $ 0.575
-0.24%
$ 575,117 $ 1,565
Jul 4, 5 PM $ 0.579
+0.00%
$ 578,761 $ 1,727
Jul 4, 4 PM $ 0.579
-0.41%
$ 578,406 $ 1,734
Jul 4, 3 PM $ 0.581
+0.73%
$ 580,941 $ 1,672
Jul 3, 9 PM $ 0.575
+0.00%
$ 574,904 $ 2,167
Jul 3, 8 PM $ 0.573
+0.35%
$ 572,962 $ 2,164
Jul 3, 1 PM $ 0.569
+0.00%
$ 568,896 $ 4,659
Jul 3, 10 AM $ 0.568
+0.11%
$ 568,274 $ 5,086
Jul 3, 3 AM $ 0.559
-0.23%
$ 558,693 $ 4,745
Jul 2, 7 PM $ 0.559
+0.90%
$ 558,661 $ 4,257
Jul 2, 6 PM $ 0.552
+0.86%
$ 552,403 $ 3,552
Jul 2, 5 PM $ 0.549
-1.78%
$ 549,320 $ 2,901
Jul 2, 4 PM $ 0.56
-0.08%
$ 559,449 $ 2,754