Circle Historical Data

CIRCLE Page 8
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 PM $ 0.578
+0.00%
$ 577,983 $ 1,384
Jun 17, 7 PM $ 0.579
-1.69%
$ 578,716 $ 1,365
Jun 17, 6 PM $ 0.585
-1.06%
$ 585,291 $ 1,347
Jun 17, 4 PM $ 0.591
+0.33%
$ 590,528 $ 1,308
Jun 17, 3 PM $ 0.588
+0.64%
$ 588,319 $ 1,373
Jun 17, 12 PM $ 0.582
-0.16%
$ 581,798 $ 1,482
Jun 17, 5 AM $ 0.593
+0.00%
$ 592,958 $ 984
Jun 16, 2 PM $ 0.597
+0.12%
$ 597,182 $ 2,035
Jun 16, 1 PM $ 0.598
-0.12%
$ 597,503 $ 1,946
Jun 16, 8 AM $ 0.591
+0.00%
$ 591,264 $ 2,552
Jun 16, 7 AM $ 0.587
+0.14%
$ 586,776 $ 2,527
Jun 16, 5 AM $ 0.586
+0.00%
$ 585,550 $ 1,997
Jun 16, 3 AM $ 0.588
+0.00%
$ 587,989 $ 3,090
Jun 16, 1 AM $ 0.595
+0.00%
$ 595,161 $ 2,974
Jun 15, 9 PM $ 0.603
+0.04%
$ 603,040 $ 3,492
Jun 15, 8 PM $ 0.604
+0.00%
$ 603,767 $ 3,434
Jun 15, 7 PM $ 0.607
+0.00%
$ 606,470 $ 3,402
Jun 15, 6 PM $ 0.607
+0.06%
$ 606,460 $ 3,400
Jun 15, 5 PM $ 0.607
+0.00%
$ 606,746 $ 3,330
Jun 15, 4 PM $ 0.611
+0.00%
$ 611,374 $ 3,325
Jun 15, 3 PM $ 0.611
+1.12%
$ 611,241 $ 3,251
Jun 15, 1 PM $ 0.605
+1.78%
$ 604,625 $ 3,200
Jun 15, 12 PM $ 0.593
+0.11%
$ 593,375 $ 2,685
Jun 15, 11 AM $ 0.589
+0.86%
$ 588,893 $ 2,548
Jun 15, 5 AM $ 0.579
-0.09%
$ 579,367 $ 1,774
Jun 15, 4 AM $ 0.58
+0.00%
$ 579,889 $ 1,182
Jun 15, 2 AM $ 0.577
+0.00%
$ 577,150 $ 1,636
Jun 15, 12 AM $ 0.58
+0.00%
$ 580,242 $ 1,609
Jun 14, 9 PM $ 0.58
+1.73%
$ 579,443 $ 1,507
Jun 14, 3 PM $ 0.565
+0.00%
$ 564,910 $ 1,378
Jun 14, 2 PM $ 0.565
+0.00%
$ 565,252 $ 1,363
Jun 13, 9 PM $ 0.571
+0.00%
$ 570,729 $ 1,218
Jun 13, 4 PM $ 0.566
-0.48%
$ 566,215 $ 1,359
Jun 13, 6 AM $ 0.563
+0.00%
$ 563,324 $ 1,525
Jun 13, 5 AM $ 0.563
-0.09%
$ 563,303 $ 1,525
Jun 13, 4 AM $ 0.563
+0.00%
$ 563,358 $ 1,412
Jun 13, 2 AM $ 0.566
+0.00%
$ 565,628 $ 1,958
Jun 13, 1 AM $ 0.564
+0.00%
$ -- $ 2,000
Jun 13, 12 AM $ 0.563
+0.00%
$ 563,041 $ 2,000
Jun 12, 10 PM $ 0.563
+0.00%
$ 563,183 $ 2,003
Jun 12, 9 PM $ 0.564
+0.00%
$ 563,823 $ 2,004
Jun 12, 8 PM $ 0.564
+0.00%
$ 564,132 $ 1,986
Jun 12, 7 PM $ 0.565
+0.08%
$ 565,186 $ 1,981
Jun 12, 6 PM $ 0.567
+0.00%
$ 566,531 $ 1,931
Jun 12, 5 PM $ 0.566
+0.15%
$ 566,160 $ 1,909
Jun 12, 3 PM $ 0.571
+0.45%
$ 570,413 $ 1,934
Jun 12, 1 PM $ 0.564
-0.04%
$ 563,971 $ 1,927
Jun 12, 12 PM $ 0.565
+0.00%
$ 564,483 $ 1,883
Jun 12, 4 AM $ 0.568
+0.81%
$ 568,282 $ 1,406
Jun 12, 3 AM $ 0.562
+0.00%
$ 562,408 $ 1,419