Circle Historical Data

CIRCLE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 PM $ 1.01
-0.33%
$ 1.01 million $ 2,814
Apr 19, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 3,482
Apr 19, 1 PM $ 1.01
+0.00%
$ 1.01 million $ 4,533
Apr 19, 12 PM $ 1.01
+0.00%
$ 1.01 million $ 4,515
Apr 19, 11 AM $ 1
+0.00%
$ 1 million $ 3,821
Apr 19, 10 AM $ 1
+0.21%
$ 1 million $ 4,513
Apr 19, 4 AM $ 1.01
+0.00%
$ 1.01 million $ 4,898
Apr 18, 11 PM $ 1.01
+0.00%
$ 1.01 million $ 3,395
Apr 18, 10 PM $ 1.01
+0.00%
$ 1.01 million $ 4,153
Apr 18, 3 PM $ 1.01
+0.10%
$ 1.01 million $ 5,023
Apr 18, 2 PM $ 1.01
+0.96%
$ 1.01 million $ 4,401
Apr 18, 1 PM $ 0.999
+0.00%
$ 998,522 $ 3,512
Apr 18, 12 PM $ 1
+0.31%
$ 1 million $ 3,624
Apr 18, 11 AM $ 0.999
-0.44%
$ 998,921 $ 3,604
Apr 18, 6 AM $ 1.02
+0.28%
$ 1.02 million $ 3,589
Apr 18, 5 AM $ 1.02
+0.10%
$ 1.02 million $ 3,230
Apr 18, 3 AM $ 1.02
+0.13%
$ 1.02 million $ 3,078
Apr 17, 11 PM $ 1.03
+0.05%
$ 1.03 million $ 2,890
Apr 17, 10 PM $ 1.04
+0.00%
$ 1.04 million $ 2,044
Apr 17, 5 PM $ 1.04
+0.00%
$ 1.04 million $ 3,208
Apr 17, 3 PM $ 1.04
-0.36%
$ 1.04 million $ 2,410
Apr 17, 2 PM $ 1.05
+0.64%
$ 1.05 million $ 2,614
Apr 17, 1 PM $ 1.04
+0.25%
$ 1.04 million $ 2,445
Apr 17, 3 AM $ 0.998
-0.03%
$ 997,510 $ 2,708
Apr 16, 10 PM $ 1
-0.28%
$ 1 million $ 1,981
Apr 16, 8 PM $ 1.01
+0.00%
$ 1.01 million $ 2,334
Apr 16, 7 PM $ 1.01
+3.24%
$ 1.01 million $ 2,250
Apr 16, 6 PM $ 0.996
+0.00%
$ 996,198 $ 3,013
Apr 16, 3 PM $ 0.996
+0.25%
$ 996,198 $ 3,042
Apr 16, 11 AM $ 1.01
+0.00%
$ 1.01 million $ 2,669
Apr 15, 11 PM $ 1.03
+0.00%
$ 1.03 million $ 2,558
Apr 15, 8 PM $ 1.03
+0.00%
$ 1.03 million $ 3,694
Apr 15, 7 PM $ 1.03
+0.54%
$ 1.03 million $ 3,674
Apr 15, 4 PM $ 1.01
+0.00%
$ 1.01 million $ 2,911
Apr 15, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 2,807
Apr 15, 10 AM $ 1
+0.12%
$ 1 million $ 2,935
Apr 14, 11 PM $ 1
+0.00%
$ 1 million $ 3,133
Apr 14, 10 PM $ 1
-0.15%
$ 1 million $ 3,472
Apr 14, 3 PM $ 1.02
+0.00%
$ 1.02 million $ 2,761
Apr 14, 2 PM $ 1.02
+0.03%
$ 1.02 million $ 2,861
Apr 14, 7 AM $ 1.01
+0.10%
$ 1.01 million $ 3,934
Apr 14, 6 AM $ 1.01
+2.30%
$ 1.01 million $ 3,819
Apr 14, 4 AM $ 1.01
-0.04%
$ 1.01 million $ 3,895
Apr 14, 3 AM $ 1.01
+0.00%
$ 1.01 million $ 3,858
Apr 13, 11 PM $ 1.02
+0.69%
$ 1.02 million $ 3,928
Apr 13, 10 PM $ 1.01
+2.04%
$ 1.01 million $ 3,546
Apr 13, 1 AM $ 0.958
+0.00%
$ 957,630 $ 1,991
Apr 13, 12 AM $ 0.961
+0.00%
$ 960,455 $ 1,937
Apr 12, 11 PM $ 0.961
-0.03%
$ 960,776 $ 1,937
Apr 12, 3 PM $ 0.959
+0.00%
$ 959,061 $ 2,758