Circle Historical Data

CIRCLE Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 1 AM $ 0.6
+0.00%
$ 600,086 $ 1,577
May 21, 3 PM $ 0.597
+0.21%
$ 596,949 $ 3,035
May 21, 2 PM $ 0.596
+0.00%
$ 595,582 $ 3,021
May 21, 10 AM $ 0.595
+0.00%
$ 595,219 $ 3,099
May 21, 12 AM $ 0.601
+0.28%
$ 600,561 $ 4,190
May 20, 11 PM $ 0.599
+0.05%
$ 598,834 $ 4,132
May 20, 9 PM $ 0.601
+0.18%
$ 601,135 $ 3,520
May 20, 8 PM $ 0.6
+0.06%
$ 599,591 $ 3,326
May 20, 7 PM $ 0.598
-0.03%
$ 597,710 $ 3,400
May 20, 5 PM $ 0.598
+0.00%
$ 598,156 $ 3,365
May 20, 4 PM $ 0.607
+0.00%
$ 607,178 $ 2,649
May 20, 4 AM $ 0.602
+0.57%
$ 602,362 $ 6,667
May 20, 12 AM $ 0.594
+0.00%
$ 594,256 $ 6,281
May 19, 2 PM $ 0.594
+0.00%
$ 594,242 $ 6,227
May 19, 1 PM $ 0.597
+0.00%
$ 596,544 $ 6,399
May 19, 12 PM $ 0.599
+1.83%
$ 598,585 $ 6,311
May 19, 2 AM $ 0.614
+0.00%
$ 614,249 $ 6,680
May 18, 7 PM $ 0.605
+0.00%
$ 604,910 $ 8,480
May 18, 6 PM $ 0.609
-0.17%
$ 609,256 $ 8,462
May 18, 5 PM $ 0.612
+1.13%
$ 612,165 $ 7,891
May 18, 2 PM $ 0.62
+0.00%
$ 620,029 $ 6,885
May 18, 3 AM $ 0.607
-3.42%
$ 606,482 $ 6,784
May 18, 2 AM $ 0.637
+0.10%
$ 636,688 $ 2,639
May 18, 1 AM $ 0.634
+0.32%
$ 633,512 $ 1,954
May 18, 12 AM $ 0.633
-0.82%
$ 632,708 $ 2,013
May 17, 11 PM $ 0.637
-1.33%
$ 637,326 $ 1,736
May 17, 2 PM $ 0.652
-0.04%
$ 651,433 $ 1,722
May 16, 8 PM $ 0.646
-0.05%
$ 646,199 $ 2,104
May 16, 6 PM $ 0.646
-0.08%
$ 645,557 $ 2,135
May 16, 5 PM $ 0.646
+0.00%
$ 645,464 $ 2,167
May 16, 3 PM $ 0.646
+0.00%
$ 645,717 $ 2,142
May 16, 2 PM $ 0.645
+0.00%
$ 645,329 $ 2,134
May 16, 1 PM $ 0.646
+0.00%
$ 645,781 $ 1,539
May 16, 10 AM $ 0.657
+1.74%
$ 656,576 $ 2,231
May 16, 9 AM $ 0.645
-0.20%
$ 645,330 $ 2,087
May 16, 7 AM $ 0.65
-0.38%
$ 650,212 $ 2,059
May 15, 10 PM $ 0.656
+0.00%
$ 655,665 $ 1,885
May 15, 2 PM $ 0.655
-0.32%
$ -- $ 1,684
May 15, 1 PM $ 0.657
-0.97%
$ 656,920 $ 1,607
May 15, 1 AM $ 0.675
+0.00%
$ 674,490 $ 1,749
May 14, 6 PM $ 0.681
+0.00%
$ 680,965 $ 2,414
May 14, 5 PM $ 0.684
+0.31%
$ 683,631 $ 2,331
May 14, 11 AM $ 0.668
+0.00%
$ 667,999 $ 2,228
May 13, 7 PM $ 0.668
+0.00%
$ 667,746 $ 2,327
May 13, 2 PM $ 0.671
+0.00%
$ 671,185 $ 2,572
May 13, 11 AM $ 0.679
+0.00%
$ 678,577 $ 3,517
May 13, 10 AM $ 0.662
+0.00%
$ 661,410 $ 3,514
May 13, 5 AM $ 0.662
+0.00%
$ 661,410 $ 3,738
May 13, 4 AM $ 0.677
+0.00%
$ 676,400 $ 3,624
May 13, 3 AM $ 0.679
+0.00%
$ 678,494 $ 2,979