Circle Historical Data

CIRCLE Page 10
Download
Date Close Price change Market cap Trading volume
Mar 30, 4 AM $ 0.904
+0.00%
$ 903,383 $ 2,209
Mar 30, 2 AM $ 0.896
+0.33%
$ 895,921 $ 2,256
Mar 29, 11 PM $ 0.86
+0.00%
$ 860,258 $ 1,663
Mar 29, 10 PM $ 0.86
-1.27%
$ 859,551 $ 1,590
Mar 29, 6 PM $ 0.876
+0.00%
$ 876,274 $ 2,040
Mar 29, 5 PM $ 0.875
+0.00%
$ 875,065 $ 2,043
Mar 29, 9 AM $ 0.878
+0.00%
$ 877,964 $ 1,223
Mar 29, 3 AM $ 0.882
+0.32%
$ 881,439 $ 1,839
Mar 28, 9 PM $ 0.885
+0.03%
$ 885,294 $ 1,736
Mar 28, 8 PM $ 0.885
+0.14%
$ 884,583 $ 1,136
Mar 27, 10 PM $ 0.873
-0.03%
$ 872,451 $ 1,989
Mar 27, 8 PM $ 0.872
-0.20%
$ 871,950 $ 1,350
Mar 27, 6 PM $ 0.87
+0.00%
$ 869,970 $ 1,987
Mar 27, 5 PM $ 0.885
+1.53%
$ 885,016 $ 2,163
Mar 27, 4 PM $ 0.871
-0.12%
$ 871,115 $ 2,203
Mar 27, 2 PM $ 0.869
+0.00%
$ 868,841 $ 2,628
Mar 27, 1 PM $ 0.87
-0.08%
$ 869,815 $ 2,597
Mar 27, 12 PM $ 0.873
+0.00%
$ 873,240 $ 2,568
Mar 27, 11 AM $ 0.875
-0.21%
$ 874,646 $ 2,626
Mar 27, 10 AM $ 0.878
-1.09%
$ 877,430 $ 2,505
Mar 27, 4 AM $ 0.894
+0.00%
$ 893,752 $ 2,443
Mar 26, 6 PM $ 0.888
-0.56%
$ 887,915 $ 2,422
Mar 26, 5 PM $ 0.894
-0.20%
$ 893,884 $ 2,305
Mar 26, 4 PM $ 0.897
-0.49%
$ 896,708 $ 2,237
Mar 26, 3 PM $ 0.901
+0.19%
$ 901,030 $ 1,759
Mar 26, 12 PM $ 0.901
+0.00%
$ 900,640 $ 1,640
Mar 26, 11 AM $ 0.9
-0.27%
$ 899,369 $ 1,572
Mar 26, 10 AM $ 0.903
+0.00%
$ 903,052 $ 1,471
Mar 26, 9 AM $ 0.904
-1.60%
$ 903,633 $ 1,473
Mar 25, 8 PM $ 0.941
+0.00%
$ 940,486 $ 1,009
Mar 25, 2 PM $ 0.949
+0.00%
$ 948,483 $ 3,233
Mar 25, 8 AM $ 0.949
+0.02%
$ 948,505 $ 3,050
Mar 25, 12 AM $ 0.938
-0.11%
$ 937,687 $ 3,202
Mar 24, 11 PM $ 0.939
+0.98%
$ 938,528 $ 3,132
Mar 24, 8 PM $ 0.929
+2.19%
$ 928,973 $ 2,227
Mar 24, 7 PM $ 0.912
+0.73%
$ 911,364 $ 2,226
Mar 24, 6 PM $ 0.907
-0.03%
$ 906,894 $ 1,658
Mar 24, 5 PM $ 0.908
+0.00%
$ 908,022 $ 1,558
Mar 24, 8 AM $ 0.931
+0.22%
$ 930,678 $ 2,576
Mar 24, 7 AM $ 0.928
+0.00%
$ 928,055 $ 3,300
Mar 23, 11 PM $ 0.921
+0.00%
$ 921,265 $ 3,325
Mar 23, 9 PM $ 0.928
+0.00%
$ 927,793 $ 3,295
Mar 23, 4 PM $ 0.934
+0.00%
$ 934,324 $ 3,399
Mar 23, 2 PM $ 0.955
+0.40%
$ 954,449 $ 2,584
Mar 23, 1 PM $ 0.951
+0.00%
$ 950,375 $ 2,472
Mar 23, 11 AM $ 0.953
-0.13%
$ 953,243 $ 2,465
Mar 23, 7 AM $ 0.891
-0.27%
$ 891,350 $ 1,926
Mar 22, 10 PM $ 0.893
+0.00%
$ 892,597 $ 2,185
Mar 22, 9 PM $ 0.898
-0.57%
$ 897,504 $ 2,167
Mar 22, 8 PM $ 0.906
+0.54%
$ 906,181 $ 2,039