Circle Historical Data

CIRCLE Page 6
Download
Date Close Price change Market cap Trading volume
Apr 30, 5 PM $ 0.911
+0.00%
$ 911,258 $ 10,286
Apr 30, 4 PM $ 0.912
-0.16%
$ 912,129 $ 10,268
Apr 30, 12 AM $ 0.935
+0.00%
$ 934,637 $ 7,374
Apr 29, 11 PM $ 0.935
-0.07%
$ 934,518 $ 7,951
Apr 29, 10 PM $ 0.933
+0.00%
$ 932,788 $ 7,827
Apr 29, 9 PM $ 0.933
+0.28%
$ 932,943 $ 7,813
Apr 29, 7 PM $ 0.922
-4.53%
$ 921,690 $ 7,440
Apr 29, 6 PM $ 0.966
-1.22%
$ 965,562 $ 1,545
Apr 29, 4 PM $ 0.978
+0.00%
$ 977,892 $ 1,250
Apr 29, 1 PM $ 1
+0.00%
$ 1 million $ 1,417
Apr 29, 5 AM $ 1.01
+0.00%
$ 1.01 million $ 1,443
Apr 29, 12 AM $ 0.987
+0.00%
$ 986,408 $ 908
Apr 28, 11 PM $ 1.01
+0.00%
$ 1.01 million $ 1,505
Apr 28, 10 PM $ 0.989
-2.06%
$ 989,131 $ 1,624
Apr 28, 6 PM $ 0.988
+0.00%
$ 988,257 $ 2,321
Apr 28, 1 PM $ 0.98
-0.20%
$ 979,542 $ 2,541
Apr 28, 12 PM $ 0.981
+0.00%
$ 980,478 $ 2,491
Apr 28, 1 AM $ 0.994
+0.00%
$ 993,612 $ 2,658
Apr 27, 11 PM $ 0.989
+0.00%
$ 988,935 $ 2,053
Apr 27, 8 PM $ 0.987
+0.65%
$ 987,293 $ 2,600
Apr 27, 7 PM $ 0.981
-0.23%
$ 981,142 $ 2,421
Apr 27, 5 PM $ 0.991
+0.46%
$ 991,207 $ 1,722
Apr 27, 3 PM $ 0.987
-0.88%
$ 986,635 $ 1,561
Apr 27, 12 PM $ 1
+0.00%
$ 1 million $ 1,428
Apr 27, 5 AM $ 1.03
+0.00%
$ 1.03 million $ 1,469
Apr 27, 2 AM $ 1.03
+0.00%
$ -- $ 1,460
Apr 27, 1 AM $ 1.03
+0.33%
$ 1.03 million $ 1,449
Apr 26, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 1,420
Apr 25, 11 PM $ 1
+0.00%
$ 999,845 $ 771
Apr 25, 3 PM $ 0.997
+0.00%
$ 997,205 $ 1,446
Apr 25, 2 PM $ 1
+0.00%
$ 1 million $ 1,472
Apr 25, 1 PM $ 1
+0.00%
$ 1 million $ 1,453
Apr 25, 12 PM $ 1
+0.01%
$ 999,939 $ 1,430
Apr 24, 9 PM $ 1.02
+0.00%
$ 1.02 million $ 2,797
Apr 24, 7 PM $ 1
+0.00%
$ -- $ 2,746
Apr 24, 3 PM $ 0.997
+0.00%
$ 996,358 $ 2,734
Apr 24, 9 AM $ 1
+0.00%
$ 1 million $ 2,501
Apr 24, 7 AM $ 0.999
+0.00%
$ 998,688 $ 2,522
Apr 23, 11 PM $ 1.02
+0.00%
$ 1.02 million $ 1,358
Apr 22, 11 PM $ 1.03
+0.00%
$ 1.03 million $ 1,998
Apr 22, 8 PM $ 1.04
+0.00%
$ 1.04 million $ 2,046
Apr 22, 6 PM $ 1.04
-0.12%
$ 1.04 million $ 2,058
Apr 22, 1 PM $ 1.05
+0.09%
$ 1.05 million $ 1,920
Apr 22, 5 AM $ 1.04
+0.84%
$ 1.04 million $ 1,961
Apr 22, 3 AM $ 1.03
+0.00%
$ -- $ 1,683
Apr 22, 2 AM $ 1.03
+0.61%
$ 1.03 million $ 1,644
Apr 21, 8 PM $ 1.01
-0.06%
$ 1.01 million $ 1,666
Apr 21, 3 PM $ 1.01
+0.00%
$ 1.01 million $ 2,386
Apr 21, 1 PM $ 1
+0.00%
$ 1 million $ 2,515
Apr 21, 6 AM $ 1.01
+0.00%
$ 1.01 million $ 2,356