Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 2, 3 PM $ 0.559
+0.00%
$ 558,839 $ 2,774
Jul 2, 2 PM $ 0.564
+0.40%
$ 564,300 $ 2,780
Jul 2, 1 PM $ 0.562
+1.93%
$ 562,093 $ 2,629
Jul 2, 12 PM $ 0.551
+0.11%
$ 551,056 $ 2,063
Jul 1, 5 PM $ 0.546
+0.00%
$ 545,614 $ 2,386
Jul 1, 4 PM $ 0.545
-0.13%
$ 545,380 $ 2,315
Jul 1, 3 PM $ 0.539
+0.00%
$ 538,766 $ 2,081
Jun 30, 7 PM $ 0.531
+0.00%
$ 530,522 $ 1,281
Jun 30, 6 PM $ 0.53
+0.00%
$ 529,637 $ 665
Jun 30, 3 PM $ 0.528
+0.00%
$ 527,939 $ 1,265
Jun 30, 6 AM $ 0.535
+0.00%
$ 535,256 $ 1,884
Jun 29, 1 PM $ 0.536
+0.00%
$ 535,742 $ 1,288
Jun 27, 6 PM $ 0.545
+0.00%
$ 545,126 $ 854
Jun 27, 3 PM $ 0.549
+0.39%
$ 549,206 $ 1,554
Jun 27, 2 PM $ 0.547
+0.17%
$ 547,229 $ 1,461
Jun 26, 7 AM $ 0.536
+0.00%
$ 536,170 $ 2,347
Jun 26, 6 AM $ 0.532
+0.00%
$ 531,564 $ 2,053
Jun 26, 3 AM $ 0.52
-0.51%
$ 519,550 $ 1,897
Jun 26, 2 AM $ 0.524
-0.91%
$ 524,016 $ 1,900
Jun 25, 3 PM $ 0.53
-0.09%
$ 529,421 $ 2,462
Jun 25, 2 PM $ 0.529
-0.25%
$ 529,354 $ 2,337
Jun 25, 7 AM $ 0.558
+0.00%
$ 558,374 $ 2,350
Jun 25, 6 AM $ 0.558
+0.09%
$ 557,814 $ 2,312
Jun 25, 5 AM $ 0.557
+0.73%
$ 557,000 $ 2,222
Jun 24, 7 PM $ 0.536
+0.00%
$ 535,738 $ 2,156
Jun 24, 6 PM $ 0.529
+0.50%
$ 528,731 $ 1,775
Jun 24, 5 PM $ 0.528
-1.51%
$ 527,876 $ 1,704
Jun 24, 4 PM $ 0.536
-0.83%
$ 535,509 $ 1,343
Jun 24, 3 PM $ 0.542
-0.61%
$ 542,012 $ 1,317
Jun 24, 10 AM $ 0.553
+0.00%
$ 553,266 $ 1,226
Jun 23, 8 AM $ 0.546
-1.68%
$ 545,616 $ 1,576
Jun 23, 6 AM $ 0.558
-0.88%
$ 558,208 $ 1,187
Jun 22, 3 PM $ 0.577
+0.16%
$ 577,393 $ 1,381
Jun 22, 2 PM $ 0.578
+0.00%
$ 577,788 $ 1,240
Jun 21, 6 PM $ 0.567
+0.00%
$ 567,006 $ 2,241
Jun 21, 1 AM $ 0.566
+0.00%
$ -- $ 2,772
Jun 21, 12 AM $ 0.568
-0.52%
$ 567,624 $ 2,643
Jun 20, 11 PM $ 0.571
-0.51%
$ 571,094 $ 2,484
Jun 20, 10 PM $ 0.574
+0.01%
$ 574,054 $ 2,103
Jun 20, 9 PM $ 0.574
-0.09%
$ 573,533 $ 1,781
Jun 20, 6 PM $ 0.572
+0.00%
$ 571,674 $ 1,313
Jun 19, 6 PM $ 0.572
+0.10%
$ 571,969 $ 1,693
Jun 19, 5 PM $ 0.571
+0.21%
$ 571,008 $ 1,613
Jun 18, 5 PM $ 0.556
-0.09%
$ 556,247 $ 2,643
Jun 18, 3 PM $ 0.56
-1.57%
$ 559,476 $ 3,143
Jun 18, 1 PM $ 0.569
-0.25%
$ 569,249 $ 2,797
Jun 18, 11 AM $ 0.572
-0.01%
$ 571,420 $ 2,766
Jun 18, 5 AM $ 0.576
-0.12%
$ 576,215 $ 1,064
Jun 18, 12 AM $ 0.593
+0.00%
$ 592,823 $ 1,474
Jun 17, 8 PM $ 0.578
+0.00%
$ 577,983 $ 1,384