Circle Historical Data

CIRCLE Page 17
Download
Date Close Price change Market cap Trading volume
Jan 27, 7 PM $ 0.843
+0.00%
$ 843,310 $ 2,265
Jan 27, 4 PM $ 0.854
+0.91%
$ 853,703 $ 2,175
Jan 27, 1 PM $ 0.839
+0.00%
$ 838,553 $ 1,654
Jan 26, 3 PM $ 0.837
+0.00%
$ 836,566 $ 566
Jan 25, 8 PM $ 0.799
-0.62%
$ 798,896 $ 1,543
Jan 25, 7 PM $ 0.804
-0.86%
$ 803,642 $ 938
Jan 25, 6 PM $ 0.811
-1.16%
$ 810,848 $ 800
Jan 25, 5 PM $ 0.819
+0.00%
$ 819,002 $ 515
Jan 25, 4 PM $ 0.822
-0.87%
$ 821,857 $ 468
Jan 25, 4 AM $ 0.832
+0.00%
$ 831,536 $ 440
Jan 24, 10 PM $ 0.835
+0.31%
$ 834,964 $ 1,758
Jan 24, 3 PM $ 0.843
+0.00%
$ 842,599 $ 544
Jan 23, 5 PM $ 0.847
+0.31%
$ 847,223 $ 636
Jan 23, 4 PM $ 0.845
+0.00%
$ 845,051 $ 543
Jan 23, 2 PM $ 0.828
-0.09%
$ 828,233 $ 482
Jan 23, 12 PM $ 0.834
+0.00%
$ 833,880 $ 93
Jan 23, 9 AM $ 0.831
-0.07%
$ 831,103 $ 87
Jan 23, 4 AM $ 0.844
+0.00%
$ 843,872 $ 732
Jan 22, 11 PM $ 0.838
+0.12%
$ 837,819 $ 11,921
Jan 22, 8 PM $ 0.834
-2.05%
$ 834,171 $ 11,865
Jan 19, 2 PM $ 0.917
-0.12%
$ 916,624 $ 3,674
Jan 19, 1 PM $ 0.918
-1.52%
$ 918,008 $ 3,659
Jan 19, 10 AM $ 0.93
-0.03%
$ 929,588 $ 1,865
Jan 19, 9 AM $ 0.93
-0.08%
$ 929,903 $ 1,672
Jan 19, 3 AM $ 0.93
+0.00%
$ 929,877 $ 3,221
Jan 19, 2 AM $ 0.929
+1.09%
$ 929,262 $ 2,224
Jan 19, 1 AM $ 0.95
+2.58%
$ 950,215 $ 2,222
Jan 19, 12 AM $ 0.963
+0.00%
$ 963,380 $ 2,182
Jan 18, 5 PM $ 0.953
+0.00%
$ 953,292 $ 1,455
Jan 18, 7 AM $ 0.939
-0.36%
$ 939,248 $ 627
Jan 17, 3 PM $ 0.945
+0.00%
$ 945,174 $ 815
Jan 16, 2 PM $ 0.94
+0.32%
$ 940,353 $ 1,493
Jan 16, 3 AM $ 0.938
-0.21%
$ 938,030 $ 749
Jan 15, 9 PM $ 0.936
+0.00%
$ 936,266 $ 3,074
Jan 15, 8 PM $ 0.938
+0.25%
$ 937,683 $ 3,046
Jan 15, 7 PM $ 0.939
+0.00%
$ 938,840 $ 3,013
Jan 15, 6 PM $ 0.95
+0.00%
$ 949,631 $ 2,497
Jan 15, 5 PM $ 0.948
+0.00%
$ 947,588 $ 2,491
Jan 15, 1 PM $ 0.961
+0.82%
$ 960,621 $ 2,386
Jan 15, 11 AM $ 0.951
+0.00%
$ 950,781 $ 817
Jan 15, 10 AM $ 0.951
+0.00%
$ 950,519 $ 816
Jan 15, 3 AM $ 0.937
+0.00%
$ 936,770 $ 4,183
Jan 14, 10 PM $ 0.951
+0.03%
$ 951,161 $ 3,583
Jan 14, 7 PM $ 0.937
+0.00%
$ 937,477 $ 3,209
Jan 14, 6 PM $ 0.946
+0.00%
$ 946,144 $ 3,188
Jan 14, 4 PM $ 0.946
+0.00%
$ 945,530 $ 2,929
Jan 14, 8 AM $ 0.94
+0.00%
$ 939,502 $ 1,677
Jan 14, 7 AM $ 0.937
+0.33%
$ 936,939 $ 1,445
Jan 14, 4 AM $ 0.934
+0.00%
$ 934,044 $ 1,369
Jan 14, 3 AM $ 0.941
+0.00%
$ 941,474 $ 812