Circle Historical Data

CIRCLE Page 4
Download
Date Close Price change Market cap Trading volume
May 13, 3 AM $ 0.679
+0.00%
$ 678,494 $ 2,979
May 13, 1 AM $ 0.671
+0.00%
$ 670,844 $ 3,077
May 12, 2 PM $ 0.666
+0.00%
$ 665,435 $ 3,769
May 12, 1 PM $ 0.671
+0.00%
$ 670,802 $ 3,050
May 12, 12 PM $ 0.669
+1.71%
$ 669,241 $ 3,782
May 12, 8 AM $ 0.66
-0.19%
$ 659,919 $ 2,799
May 12, 7 AM $ 0.662
-0.10%
$ 662,199 $ 2,735
May 12, 2 AM $ 0.665
-0.54%
$ 664,569 $ 2,320
May 12, 1 AM $ 0.669
-1.18%
$ 668,601 $ 2,322
May 11, 2 PM $ 0.67
-0.13%
$ 670,041 $ 11,925
May 11, 1 PM $ 0.677
+0.00%
$ 676,683 $ 11,055
May 11, 12 PM $ 0.675
+0.00%
$ 674,940 $ 11,783
May 11, 9 AM $ 0.676
+0.00%
$ 676,251 $ 11,725
May 11, 5 AM $ 0.674
+0.00%
$ 673,590 $ 11,873
May 11, 4 AM $ 0.674
+0.29%
$ 673,590 $ 11,850
May 11, 3 AM $ 0.673
-0.88%
$ 672,879 $ 11,858
May 11, 2 AM $ 0.679
-0.25%
$ 679,310 $ 11,550
May 11, 1 AM $ 0.681
-2.48%
$ 680,676 $ 11,722
May 10, 9 PM $ 0.689
+0.00%
$ 689,071 $ 19,022
May 10, 8 PM $ 0.689
-1.78%
$ 689,070 $ 19,024
May 10, 7 PM $ 0.697
+0.03%
$ 696,959 $ 19,041
May 10, 6 PM $ 0.697
-0.19%
$ 696,765 $ 19,065
May 10, 5 PM $ 0.698
+0.58%
$ 698,109 $ 19,067
May 10, 4 PM $ 0.694
-2.74%
$ 694,077 $ 19,521
May 10, 3 PM $ 0.754
+0.31%
$ 754,122 $ 12,446
May 10, 1 PM $ 0.75
+0.00%
$ 749,973 $ 11,581
May 10, 11 AM $ 0.752
+0.00%
$ 751,841 $ 12,315
May 10, 5 AM $ 0.751
+0.00%
$ 750,565 $ 12,742
May 10, 2 AM $ 0.749
-0.05%
$ 748,572 $ 15,074
May 10, 1 AM $ 0.747
-0.09%
$ 746,424 $ 14,807
May 10, 12 AM $ 0.747
+0.05%
$ 746,854 $ 14,666
May 9, 11 PM $ 0.749
+0.00%
$ 748,580 $ 14,628
May 9, 10 PM $ 0.749
-2.99%
$ 748,622 $ 14,907
May 9, 6 PM $ 0.697
+0.30%
$ 696,435 $ 4,331
May 9, 5 PM $ 0.694
+0.04%
$ 694,382 $ 4,227
May 9, 4 PM $ 0.694
+0.17%
$ 693,514 $ 4,165
May 9, 1 PM $ 0.693
+0.04%
$ 692,570 $ 11,127
May 9, 12 PM $ 0.693
+1.74%
$ 692,519 $ 16,759
May 9, 11 AM $ 0.681
+0.10%
$ 680,640 $ 22,706
May 9, 10 AM $ 0.68
-1.71%
$ 680,018 $ 22,706
May 9, 9 AM $ 0.694
+0.00%
$ 693,589 $ 22,701
May 9, 8 AM $ 0.693
+0.10%
$ 693,385 $ 22,687
May 9, 7 AM $ 0.69
+0.09%
$ 689,444 $ 22,958
May 9, 5 AM $ 0.69
+0.02%
$ 689,785 $ 22,894
May 9, 1 AM $ 0.666
+0.00%
$ 665,611 $ 22,174
May 8, 4 PM $ 0.661
+0.71%
$ 660,447 $ 25,603
May 8, 3 PM $ 0.656
-0.30%
$ 655,801 $ 25,631
May 8, 2 PM $ 0.658
+0.31%
$ 657,785 $ 25,460
May 8, 1 PM $ 0.656
-5.06%
$ 655,755 $ 20,553
May 8, 12 PM $ 0.692
-5.36%
$ 691,764 $ 21,199