Circle Historical Data

CIRCLE Page 20
Download
Date Close Price change Market cap Trading volume
Dec 24, 6 AM $ 0.806
+0.00%
$ 806,381 $ 29,276
Dec 24, 2 AM $ 0.808
+0.00%
$ 807,685 $ 29,650
Dec 23, 6 PM $ 0.816
+0.00%
$ 815,639 $ 27,663
Dec 23, 2 PM $ 0.811
-0.23%
$ 810,558 $ 26,671
Dec 23, 6 AM $ 0.826
+0.00%
$ 826,384 $ 25,423
Dec 23, 2 AM $ 0.839
+0.00%
$ 838,507 $ 25,267
Dec 23, 12 AM $ 0.835
+0.00%
$ 834,606 $ 24,240
Dec 22, 7 PM $ 0.834
+0.00%
$ 834,264 $ 23,948
Dec 22, 12 PM $ 0.855
+0.34%
$ 854,563 $ 23,190
Dec 22, 11 AM $ 0.852
+0.25%
$ 852,362 $ 22,101
Dec 22, 8 AM $ 0.852
+0.02%
$ 851,918 $ 22,084
Dec 22, 12 AM $ 0.847
+1.21%
$ 846,880 $ 20,605
Dec 21, 11 PM $ 0.837
+0.00%
$ 836,750 $ 20,314
Dec 21, 4 PM $ 0.827
+0.00%
$ 826,868 $ 17,973
Dec 21, 6 AM $ 0.828
+0.00%
$ 828,424 $ 16,698
Dec 21, 2 AM $ 0.827
+0.00%
$ 827,371 $ 15,586
Dec 20, 11 PM $ 0.829
+0.00%
$ 829,468 $ 14,519
Dec 20, 7 PM $ 0.83
+0.00%
$ 830,058 $ 14,532
Dec 20, 2 PM $ 0.833
+0.00%
$ 832,688 $ 13,157
Dec 20, 1 PM $ 0.831
+0.00%
$ 831,492 $ 13,254
Dec 19, 5 PM $ 0.828
-0.92%
$ 827,636 $ 9,804
Dec 19, 2 PM $ 0.836
+0.00%
$ 835,614 $ 8,425
Dec 19, 7 AM $ 0.834
+0.89%
$ 833,814 $ 116,644
Dec 19, 6 AM $ 0.826
+0.03%
$ 826,274 $ 100,744
Dec 18, 11 PM $ 0.795
+0.00%
$ 794,895 $ 108,605
Dec 18, 10 PM $ 0.794
+0.17%
$ 794,155 $ 108,385
Dec 18, 9 PM $ 0.796
+1.70%
$ 795,518 $ 106,891
Dec 18, 8 PM $ 0.782
-0.14%
$ 782,131 $ 107,655
Dec 18, 7 PM $ 0.786
-2.43%
$ 785,764 $ 107,461
Dec 18, 6 PM $ 0.807
+0.39%
$ 807,193 $ 108,804
Dec 18, 5 PM $ 0.799
-0.95%
$ 798,719 $ 107,232
Dec 18, 3 PM $ 0.837
+0.00%
$ 836,641 $ 110,759
Dec 18, 2 PM $ 0.836
-0.59%
$ 835,755 $ 110,563
Dec 18, 1 PM $ 0.819
+0.00%
$ 819,107 $ 107,862
Dec 18, 9 AM $ 0.814
+0.11%
$ 814,108 $ 105,624
Dec 18, 8 AM $ 0.81
+0.00%
$ 809,663 $ 105,229
Dec 18, 5 AM $ 0.81
+0.01%
$ 809,737 $ 105,163
Dec 18, 4 AM $ 0.809
+0.14%
$ 809,376 $ 103,929
Dec 18, 3 AM $ 0.806
-1.16%
$ 806,396 $ 103,737
Dec 18, 2 AM $ 0.816
+0.49%
$ 815,899 $ 104,065
Dec 18, 1 AM $ 0.813
-4.56%
$ 812,512 $ 107,921
Dec 18, 12 AM $ 0.853
+0.36%
$ 852,907 $ 105,530
Dec 17, 11 PM $ 0.85
+30.29%
$ 850,326 $ 104,789
Dec 17, 10 PM $ 0.653
+0.00%
$ 652,995 $ 53,949
Dec 17, 7 PM $ 0.644
-0.38%
$ 644,232 $ 53,923
Dec 17, 6 PM $ 0.647
-0.42%
$ 647,217 $ 54,015
Dec 17, 5 PM $ 0.654
+0.00%
$ 653,590 $ 53,511
Dec 17, 4 PM $ 0.651
-5.75%
$ 651,498 $ 53,591
Dec 17, 6 AM $ 0.674
+0.00%
$ 674,394 $ 54,556
Dec 17, 4 AM $ 0.675
-0.06%
$ 675,163 $ 53,913