Circle (Reality Tokenized) Historical Data

rCRCL Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 5 PM $ 83.63
+3.13%
$ -- $ 447.95 million
Jun 11, 4 PM $ 81.11
-0.66%
$ -- $ 379.12 million
Jun 11, 3 PM $ 81.64
+0.90%
$ -- $ 329.22 million
Jun 11, 2 PM $ 80.91
-2.12%
$ -- $ 255.5 million
Jun 11, 1 PM $ 82.68
+2.40%
$ -- $ 148.2 million
Jun 11, 12 PM $ 80.74
-0.92%
$ -- $ 30.47 million
Jun 11, 11 AM $ 81.49
+0.37%
$ -- $ 20.91 million
Jun 11, 10 AM $ 81.19
-0.11%
$ -- $ 16.28 million
Jun 11, 9 AM $ 81.28
+0.04%
$ -- $ 13.17 million
Jun 11, 8 AM $ 81.25
+0.73%
$ -- $ 10.59 million
Jun 11, 7 AM $ 80.66
+0.00%
$ -- $ 680.33 million
Jun 11, 6 AM $ 80.66
+0.56%
$ -- $ 680.33 million
Jun 11, 5 AM $ 80.21
-0.11%
$ -- $ 680.33 million
Jun 11, 4 AM $ 80.3
+0.16%
$ -- $ 680.33 million
Jun 11, 3 AM $ 80.17
+1.16%
$ -- $ 680.33 million
Jun 11, 2 AM $ 79.25
-0.35%
$ -- $ 680.33 million
Jun 11, 1 AM $ 79.53
+0.68%
$ -- $ 680.33 million
Jun 11, 12 AM $ 78.99
+1.48%
$ -- $ 680.33 million
Jun 10, 11 PM $ 77.85
-0.26%
$ -- $ 680.29 million
Jun 10, 10 PM $ 78.05
-0.76%
$ -- $ 675.12 million
Jun 10, 9 PM $ 78.65
-0.01%
$ -- $ 671.73 million
Jun 10, 8 PM $ 78.66
-0.34%
$ -- $ 669.21 million
Jun 10, 7 PM $ 78.96
-1.19%
$ -- $ 552.97 million
Jun 10, 6 PM $ 79.93
-1.25%
$ -- $ 478.98 million
Jun 10, 5 PM $ 80.94
+0.09%
$ -- $ 441.04 million
Jun 10, 4 PM $ 80.87
-1.99%
$ -- $ 391.25 million
Jun 10, 3 PM $ 82.51
+1.26%
$ -- $ 338.01 million
Jun 10, 2 PM $ 81.47
-2.27%
$ -- $ 262.4 million
Jun 10, 1 PM $ 83.36
+5.45%
$ -- $ 159.49 million
Jun 10, 12 PM $ 79.06
+1.15%
$ -- $ 46.23 million
Jun 10, 11 AM $ 78.16
-0.96%
$ -- $ 29.45 million
Jun 10, 10 AM $ 78.92
+0.14%
$ -- $ 23.13 million
Jun 10, 9 AM $ 78.8
-0.03%
$ -- $ 19.91 million
Jun 10, 8 AM $ 78.82
-1.10%
$ -- $ 15.32 million
Jun 10, 7 AM $ 79.7
-0.04%
$ -- $ 1.11 billion
Jun 10, 6 AM $ 79.73
+0.75%
$ -- $ 1.11 billion
Jun 10, 5 AM $ 79.14
+0.34%
$ -- $ 1.11 billion
Jun 10, 4 AM $ 78.87
-1.05%
$ -- $ 1.11 billion
Jun 10, 3 AM $ 79.71
+0.37%
$ -- $ 1.11 billion
Jun 10, 2 AM $ 79.46
-1.06%
$ -- $ 1.11 billion
Jun 10, 1 AM $ 80.36
+0.39%
$ -- $ 1.11 billion
Jun 10, 12 AM $ 80.05
+0.41%
$ -- $ 1.11 billion
Jun 9, 11 PM $ 79.71
-0.62%
$ -- $ 1.11 billion
Jun 9, 10 PM $ 80.21
-0.52%
$ -- $ 1.1 billion
Jun 9, 9 PM $ 80.62
-0.73%
$ -- $ 1.1 billion
Jun 9, 8 PM $ 81.21
+0.14%
$ -- $ 1.1 billion
Jun 9, 7 PM $ 81.12
-0.93%
$ -- $ 982.27 million
Jun 9, 6 PM $ 81.87
+0.99%
$ -- $ 882.96 million
Jun 9, 5 PM $ 81.07
+2.61%
$ -- $ 812.59 million
Jun 9, 4 PM $ 79.01
-0.28%
$ -- $ 717.5 million