Circle Historical Data

CIRCLE Page 5
Download
Date Close Price change Market cap Trading volume
May 8, 12 PM $ 0.692
-5.36%
$ 691,764 $ 21,199
May 8, 11 AM $ 0.73
+0.00%
$ 730,280 $ 15,688
May 8, 3 AM $ 0.771
+0.01%
$ 770,430 $ 8,700
May 8, 2 AM $ 0.77
-0.82%
$ 770,336 $ 8,535
May 8, 12 AM $ 0.78
+0.00%
$ 780,192 $ 7,254
May 7, 5 PM $ 0.779
-0.02%
$ 779,153 $ 7,997
May 7, 4 PM $ 0.779
-5.17%
$ 779,215 $ 7,862
May 7, 3 PM $ 0.822
-0.12%
$ 821,661 $ 1,994
May 7, 2 PM $ 0.822
-0.49%
$ 821,404 $ 1,997
May 7, 1 PM $ 0.831
-0.23%
$ 830,646 $ 2,052
May 7, 12 PM $ 0.833
+0.00%
$ 833,214 $ 1,749
May 7, 1 AM $ 0.827
-0.33%
$ 826,682 $ 8,457
May 7, 12 AM $ 0.831
-0.05%
$ 830,981 $ 8,393
May 6, 11 PM $ 0.834
+0.00%
$ 834,351 $ 8,327
May 6, 9 PM $ 0.836
+0.00%
$ 835,625 $ 8,146
May 6, 6 PM $ 0.835
+0.01%
$ 834,515 $ 8,269
May 6, 4 PM $ 0.839
+0.00%
$ 838,744 $ 8,251
May 6, 2 PM $ 0.839
-0.24%
$ 838,731 $ 8,262
May 6, 1 PM $ 0.841
-1.20%
$ 840,741 $ 8,334
May 6, 12 PM $ 0.852
+1.01%
$ 851,632 $ 7,900
May 6, 11 AM $ 0.895
+0.00%
$ 894,907 $ 1,771
May 6, 10 AM $ 0.904
+0.08%
$ 904,184 $ 1,766
May 6, 12 AM $ 0.887
+0.12%
$ 887,145 $ 7,590
May 5, 11 PM $ 0.886
-0.38%
$ 885,575 $ 8,166
May 5, 8 PM $ 0.893
+0.00%
$ 892,990 $ 8,867
May 5, 3 PM $ 0.895
+0.13%
$ 894,391 $ 8,913
May 5, 12 PM $ 0.893
+0.00%
$ 892,947 $ 8,609
May 5, 7 AM $ 0.887
+0.00%
$ 886,971 $ 8,941
May 5, 2 AM $ 0.886
+0.34%
$ 885,503 $ 8,897
May 5, 1 AM $ 0.881
-5.53%
$ 881,108 $ 8,752
May 4, 11 PM $ 0.932
-0.05%
$ 931,637 $ 2,996
May 4, 9 PM $ 0.947
+0.00%
$ 946,834 $ 1,942
May 4, 7 PM $ 0.948
+0.00%
$ 948,210 $ 1,956
May 4, 3 PM $ 0.943
-0.27%
$ 943,333 $ 1,862
May 4, 8 AM $ 0.949
-0.02%
$ 948,674 $ 1,766
May 4, 4 AM $ 0.956
+0.00%
$ 956,084 $ 1,701
May 4, 3 AM $ 0.958
+0.00%
$ 957,852 $ 1,655
May 4, 2 AM $ 0.954
+0.00%
$ 953,571 $ 1,653
May 3, 12 PM $ 0.941
+0.00%
$ 940,420 $ 609
May 3, 4 AM $ 0.914
-3.48%
$ 913,840 $ 1,193
May 2, 12 PM $ 0.932
+0.00%
$ 931,578 $ 692
May 2, 2 AM $ 0.93
+0.04%
$ 929,481 $ 1,396
May 1, 12 PM $ 0.928
+0.00%
$ 927,672 $ 4,206
May 1, 3 AM $ 0.924
+0.00%
$ 923,441 $ 4,138
May 1, 2 AM $ 0.917
+0.19%
$ 916,517 $ 4,036
May 1, 1 AM $ 0.915
-0.10%
$ 914,712 $ 4,033
May 1, 12 AM $ 0.913
+0.00%
$ -- $ 3,398
Apr 30, 9 PM $ 0.914
+0.17%
$ 914,245 $ 4,108
Apr 30, 7 PM $ 0.914
+0.00%
$ 913,981 $ 9,937
Apr 30, 5 PM $ 0.911
+0.00%
$ 911,258 $ 10,286