Circle Historical Data

CIRCLE Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 7 AM $ 0.582
-0.09%
$ 582,089 $ 1,313
Jun 1, 6 AM $ 0.584
+0.00%
$ 583,438 $ 1,267
Jun 1, 4 AM $ 0.592
+0.00%
$ 591,599 $ 1,775
May 31, 4 PM $ 0.591
+0.00%
$ 590,738 $ 1,924
May 31, 1 PM $ 0.594
-0.11%
$ 593,751 $ 1,928
May 31, 11 AM $ 0.594
+0.00%
$ 593,870 $ 1,927
May 31, 8 AM $ 0.594
-0.12%
$ 594,304 $ 1,929
May 31, 6 AM $ 0.602
+0.00%
$ 602,117 $ 1,351
May 31, 3 AM $ 0.603
+0.10%
$ 603,150 $ 1,347
May 30, 3 PM $ 0.6
+0.00%
$ 600,028 $ 726
May 29, 4 PM $ 0.602
+0.08%
$ 602,124 $ 1,444
May 29, 3 PM $ 0.594
+0.38%
$ 594,173 $ 1,273
May 29, 2 PM $ 0.588
-0.64%
$ 588,199 $ 1,288
May 29, 3 AM $ 0.592
+0.00%
$ 592,095 $ 1,976
May 28, 9 PM $ 0.597
+0.00%
$ 597,061 $ 1,990
May 28, 3 PM $ 0.584
+0.00%
$ 584,134 $ 1,327
May 28, 2 PM $ 0.585
-0.34%
$ 587,040 $ 1,962
May 28, 6 AM $ 0.586
-0.41%
$ 585,956 $ 2,253
May 28, 4 AM $ 0.588
-0.94%
$ 587,925 $ 1,967
May 28, 3 AM $ 0.594
-0.54%
$ 593,796 $ 1,729
May 27, 2 PM $ 0.609
-0.03%
$ 609,154 $ 1,168
May 27, 9 AM $ 0.619
+0.00%
$ 618,893 $ 2,028
May 27, 8 AM $ 0.614
+0.00%
$ 613,753 $ 1,722
May 27, 2 AM $ 0.609
+0.00%
$ 609,335 $ 3,300
May 26, 2 PM $ 0.627
+0.23%
$ 627,165 $ 3,411
May 26, 11 AM $ 0.627
+0.00%
$ 626,761 $ 3,999
May 26, 10 AM $ 0.627
+1.44%
$ 626,445 $ 4,068
May 26, 5 AM $ 0.617
+0.00%
$ 617,226 $ 3,946
May 26, 4 AM $ 0.617
+2.91%
$ 617,243 $ 1,598
May 25, 6 PM $ 0.612
+0.00%
$ 611,460 $ 1,572
May 25, 5 PM $ 0.612
+0.00%
$ 612,251 $ 1,521
May 25, 4 PM $ 0.61
-0.24%
$ 610,090 $ 1,510
May 25, 3 PM $ 0.61
+0.00%
$ 609,513 $ 1,500
May 25, 2 PM $ 0.61
+0.00%
$ 610,032 $ 830
May 25, 12 PM $ 0.607
+0.00%
$ 606,757 $ 2,414
May 24, 3 PM $ 0.603
+0.00%
$ 602,537 $ 2,791
May 24, 2 PM $ 0.604
+0.00%
$ 604,237 $ 2,098
May 23, 8 PM $ 0.61
+0.17%
$ 609,641 $ 2,782
May 23, 5 PM $ 0.589
+0.00%
$ 588,550 $ 2,828
May 23, 1 PM $ 0.593
+0.00%
$ 592,675 $ 2,806
May 23, 7 AM $ 0.58
-0.63%
$ 580,269 $ 2,700
May 23, 4 AM $ 0.588
+0.17%
$ 587,515 $ 2,354
May 23, 2 AM $ 0.585
+0.00%
$ 585,382 $ 1,687
May 23, 1 AM $ 0.583
+0.00%
$ 583,155 $ 2,369
May 23, 12 AM $ 0.585
+0.00%
$ 584,611 $ 2,462
May 22, 10 PM $ 0.588
+0.00%
$ 587,786 $ 1,780
May 22, 7 PM $ 0.588
-0.23%
$ 587,557 $ 1,732
May 22, 6 PM $ 0.599
+0.00%
$ -- $ 1,630
May 22, 5 PM $ 0.598
+0.00%
$ 597,819 $ 1,635
May 22, 1 AM $ 0.6
+0.00%
$ 600,086 $ 1,577