Circle Historical Data

CIRCLE Page 14
Download
Date Close Price change Market cap Trading volume
Feb 24, 5 PM $ 0.647
+0.00%
$ 647,083 $ 4,394
Feb 24, 9 AM $ 0.64
+0.00%
$ 639,570 $ 3,304
Feb 24, 1 AM $ 0.636
-1.25%
$ 636,383 $ 3,060
Feb 23, 5 PM $ 0.647
+0.00%
$ 647,268 $ 2,020
Feb 23, 3 AM $ 0.649
+0.00%
$ 648,508 $ 1,210
Feb 23, 2 AM $ 0.648
-0.69%
$ 647,857 $ 1,206
Feb 23, 1 AM $ 0.659
-1.47%
$ 658,682 $ 1,026
Feb 20, 1 AM $ 0.684
-0.08%
$ 683,853 $ 2,165
Feb 18, 5 PM $ 0.676
+0.00%
$ 676,109 $ 1,089
Feb 18, 8 AM $ 0.69
+0.00%
$ 689,571 $ 77
Feb 18, 7 AM $ 0.684
+0.00%
$ 683,710 $ 29
Feb 18, 4 AM $ 0.683
+0.00%
$ 683,036 $ 2
Feb 18, 12 AM $ 0.682
+0.02%
$ 681,506 $ 2,386
Feb 17, 11 PM $ 0.681
+0.00%
$ 680,453 $ 1,923
Feb 17, 4 PM $ 0.683
+2.68%
$ 682,712 $ 1,836
Feb 17, 8 AM $ 0.676
+0.00%
$ 675,470 $ 625
Feb 16, 3 PM $ 0.665
-0.07%
$ 665,248 $ 211
Feb 16, 8 AM $ 0.68
+0.00%
$ 679,425 $ 1,520
Feb 16, 7 AM $ 0.679
+0.00%
$ 679,270 $ 1,518
Feb 16, 1 AM $ 0.676
+0.00%
$ 676,109 $ 1,511
Feb 15, 8 PM $ 0.67
+0.00%
$ 670,174 $ 848
Feb 15, 7 PM $ 0.666
-0.71%
$ 666,382 $ 833
Feb 15, 6 PM $ 0.671
-0.33%
$ 670,934 $ 656
Feb 15, 5 PM $ 0.675
-1.56%
$ 674,401 $ 592
Feb 15, 7 AM $ 0.712
+0.00%
$ 712,302 $ 1,719
Feb 15, 4 AM $ 0.694
+0.00%
$ 693,678 $ 1,592
Feb 15, 1 AM $ 0.701
+0.00%
$ 700,737 $ 4,387
Feb 14, 9 PM $ 0.708
+0.00%
$ 708,361 $ 3,387
Feb 14, 4 PM $ 0.708
+0.00%
$ -- $ 3,366
Feb 14, 3 PM $ 0.708
+0.44%
$ 707,561 $ 2,850
Feb 14, 1 PM $ 0.702
+0.00%
$ 701,733 $ 2,775
Feb 14, 11 AM $ 0.71
+0.96%
$ 710,219 $ 2,570
Feb 14, 9 AM $ 0.707
+0.13%
$ 706,393 $ 2,466
Feb 14, 8 AM $ 0.704
+0.69%
$ 704,203 $ 2,433
Feb 14, 7 AM $ 0.698
+0.00%
$ 697,971 $ 2,230
Feb 14, 5 AM $ 0.699
-0.05%
$ 698,422 $ 1,725
Feb 14, 4 AM $ 0.695
+0.00%
$ 695,006 $ 1,137
Feb 13, 11 PM $ 0.693
+1.52%
$ 693,175 $ 2,704
Feb 13, 8 PM $ 0.692
+0.96%
$ 691,677 $ 2,679
Feb 13, 7 PM $ 0.686
+0.00%
$ 686,046 $ 1,608
Feb 13, 6 PM $ 0.686
+0.00%
$ 686,342 $ 1,545
Feb 13, 4 PM $ 0.687
+0.50%
$ 686,773 $ 1,523
Feb 13, 3 PM $ 0.678
+1.34%
$ 678,098 $ 810
Feb 13, 2 PM $ 0.669
+0.74%
$ 669,039 $ 327
Feb 13, 1 PM $ 0.663
+0.03%
$ 663,164 $ 158
Feb 13, 8 AM $ 0.653
+0.00%
$ 653,376 $ 1,739
Feb 13, 7 AM $ 0.651
+0.00%
$ 650,490 $ 1,294
Feb 13, 6 AM $ 0.649
+0.00%
$ 648,769 $ 1,293
Feb 12, 11 PM $ 0.654
+0.00%
$ 654,110 $ 1,742
Feb 12, 8 PM $ 0.648
-0.13%
$ 648,173 $ 1,729