Circle Historical Data

CIRCLE Page 22
Download
Date Close Price change Market cap Trading volume
Dec 10, 5 PM $ 0.736
+0.00%
$ 736,351 $ 33,348
Dec 10, 4 PM $ 0.737
+0.94%
$ 736,831 $ 32,931
Dec 10, 3 PM $ 0.728
+0.00%
$ 728,189 $ 32,775
Dec 10, 11 AM $ 0.728
-0.08%
$ 727,788 $ 31,856
Dec 10, 10 AM $ 0.728
-0.54%
$ 728,312 $ 31,923
Dec 10, 9 AM $ 0.732
+0.39%
$ 731,903 $ 31,976
Dec 10, 7 AM $ 0.727
-0.08%
$ 727,455 $ 30,868
Dec 10, 4 AM $ 0.728
+0.01%
$ 728,388 $ 30,757
Dec 10, 3 AM $ 0.726
+0.00%
$ 725,732 $ 30,931
Dec 9, 10 PM $ 0.73
+0.00%
$ 729,838 $ 29,891
Dec 9, 9 PM $ 0.728
-0.33%
$ 728,224 $ 29,109
Dec 9, 7 PM $ 0.744
-0.27%
$ 743,705 $ 28,886
Dec 9, 6 PM $ 0.746
+0.05%
$ 745,991 $ 28,647
Dec 9, 5 PM $ 0.746
+0.33%
$ 746,045 $ 28,746
Dec 9, 4 PM $ 0.744
+3.24%
$ 744,118 $ 28,434
Dec 9, 3 PM $ 0.72
+3.60%
$ 719,827 $ 26,693
Dec 9, 1 PM $ 0.701
+0.00%
$ 700,671 $ 24,827
Dec 9, 10 AM $ 0.694
-0.06%
$ 694,027 $ 24,838
Dec 9, 9 AM $ 0.694
-0.41%
$ 694,499 $ 24,944
Dec 8, 9 PM $ 0.698
+0.04%
$ 698,366 $ 23,226
Dec 8, 8 PM $ 0.698
+0.26%
$ 698,091 $ 22,254
Dec 8, 7 PM $ 0.696
+0.00%
$ 695,868 $ 22,278
Dec 8, 6 PM $ 0.697
+0.61%
$ 696,696 $ 22,030
Dec 8, 3 PM $ 0.697
-0.41%
$ 697,381 $ 21,357
Dec 8, 2 PM $ 0.702
+0.28%
$ 702,394 $ 21,414
Dec 8, 1 PM $ 0.697
+0.00%
$ 697,002 $ 21,206
Dec 8, 12 PM $ 0.697
+0.00%
$ 696,824 $ 21,472
Dec 8, 9 AM $ 0.706
+0.10%
$ 705,602 $ 20,257
Dec 8, 3 AM $ 0.697
+0.44%
$ 696,569 $ 19,990
Dec 7, 6 PM $ 0.7
+0.22%
$ 700,476 $ 18,485
Dec 7, 5 PM $ 0.698
+1.70%
$ 698,188 $ 18,301
Dec 7, 4 PM $ 0.678
+0.11%
$ 677,615 $ 17,579
Dec 7, 3 PM $ 0.676
+2.36%
$ 675,972 $ 17,334
Dec 7, 9 AM $ 0.68
+0.00%
$ 679,537 $ 16,622
Dec 7, 6 AM $ 0.682
+0.00%
$ 681,847 $ 15,799
Dec 7, 4 AM $ 0.683
+0.00%
$ 683,339 $ 15,782
Dec 7, 3 AM $ 0.683
+0.00%
$ 682,898 $ 15,534
Dec 6, 8 PM $ 0.679
-0.07%
$ 678,943 $ 13,972
Dec 6, 2 PM $ 0.685
+0.00%
$ 684,594 $ 13,061
Dec 6, 12 PM $ 0.679
-0.08%
$ 679,062 $ 13,051
Dec 6, 3 AM $ 0.681
+2.99%
$ 680,971 $ 11,779
Dec 5, 9 PM $ 0.659
+0.04%
$ 658,931 $ 8,732
Dec 5, 7 PM $ 0.652
-0.02%
$ 652,370 $ 7,771
Dec 5, 5 PM $ 0.655
+0.00%
$ 654,692 $ 7,751
Dec 5, 4 PM $ 0.656
-1.57%
$ 655,955 $ 7,720
Dec 5, 2 PM $ 0.671
+0.31%
$ 671,115 $ 6,615
Dec 5, 1 PM $ 0.67
-0.22%
$ 670,228 $ 6,583
Dec 5, 9 AM $ 0.673
-1.21%
$ 672,884 $ 5,525
Dec 5, 5 AM $ 0.686
+0.54%
$ 685,614 $ 3,981
Dec 5, 4 AM $ 0.683
+0.00%
$ 682,958 $ 3,881