Circle Historical Data

CIRCLE Page 7
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 2.74
+3.79%
$ 2.74 million $ 23,147
Dec 31, 2024 $ 2.62
-10.24%
$ 2.62 million $ 36,113
Dec 30, 2024 $ 2.93
-0.23%
$ 2.93 million $ 13,443
Dec 29, 2024 $ 2.9
-0.58%
$ 2.9 million $ 38,293
Dec 28, 2024 $ 2.92
-0.33%
$ 2.92 million $ 14,761
Dec 27, 2024 $ 2.92
-1.48%
$ 2.92 million $ 31,262
Dec 26, 2024 $ 2.96
-2.39%
$ 2.96 million $ 36,285
Dec 25, 2024 $ 2.99
+1.64%
$ 2.99 million $ 26,493
Dec 24, 2024 $ 2.95
+4.00%
$ 2.95 million $ 26,833
Dec 23, 2024 $ 2.82
+5.32%
$ 2.82 million $ 32,657
Dec 22, 2024 $ 2.73
-3.27%
$ 2.73 million $ 42,661
Dec 21, 2024 $ 2.75
-3.92%
$ 2.75 million $ 109,416
Dec 20, 2024 $ 2.92
+1.80%
$ 2.92 million $ 201,922
Dec 19, 2024 $ 2.84
-7.63%
$ 2.84 million $ 244,586
Dec 18, 2024 $ 3.06
-9.27%
$ 3.06 million $ 353,266
Dec 17, 2024 $ 3.36
-11.65%
$ 3.36 million $ 413,040
Dec 16, 2024 $ 3.82
-9.05%
$ 3.82 million $ 256,331
Dec 15, 2024 $ 4.06
+8.03%
$ 4.06 million $ 293,772
Dec 14, 2024 $ 3.75
+2.03%
$ 3.75 million $ 332,654
Dec 13, 2024 $ 3.71
-5.35%
$ 3.71 million $ 245,601
Dec 12, 2024 $ 3.91
+0.20%
$ 3.91 million $ 229,377
Dec 11, 2024 $ 3.91
+9.27%
$ 3.91 million $ 144,385
Dec 10, 2024 $ 3.58
+9.01%
$ 3.58 million $ 236,047
Dec 9, 2024 $ 3.43
-13.56%
$ 3.43 million $ 422,649
Dec 8, 2024 $ 3.96
-10.86%
$ 3.96 million $ 211,032
Dec 7, 2024 $ 4.21
-6.52%
$ 4.21 million $ 107,171
Dec 6, 2024 $ 4.46
+27.50%
$ 4.46 million $ 359,621
Dec 5, 2024 $ 3.51
-3.01%
$ 3.51 million $ 191,879
Dec 4, 2024 $ 3.36
+0.08%
$ -- $ 124,752
Dec 3, 2024 $ 3.35
-3.25%
$ 3.35 million $ 120,581
Dec 2, 2024 $ 3.47
-8.97%
$ 3.46 million $ 21,235
Dec 1, 2024 $ 3.81
-9.21%
$ 3.84 million $ 74,384
Nov 30, 2024 $ 4.32
+24.80%
$ 4.32 million $ 88,476
Nov 29, 2024 $ 3.46
-15.88%
$ 3.46 million $ 49,980
Nov 28, 2024 $ 4.12
-6.15%
$ 4.12 million $ 29,127
Nov 27, 2024 $ 4.39
+14.99%
$ 4.4 million $ 80,199
Nov 26, 2024 $ 3.75
-13.50%
$ 3.75 million $ 69,803
Nov 25, 2024 $ 4.33
-0.20%
$ 4.33 million $ 45,402
Nov 24, 2024 $ 4.34
-8.40%
$ 4.34 million $ 100,124
Nov 23, 2024 $ 4.74
+56.55%
$ 4.74 million $ 356,784
Nov 22, 2024 $ 3.1
-6.54%
$ 3.1 million $ 64,483
Nov 21, 2024 $ 3.31
+3.70%
$ 3.32 million $ 51,753
Nov 20, 2024 $ 3.23
-2.18%
$ 3.26 million $ 36,680
Nov 19, 2024 $ 3.3
-8.07%
$ 3.3 million $ 63,484
Nov 18, 2024 $ 3.55
+6.95%
$ 3.55 million $ 35,528
Nov 17, 2024 $ 3.32
-29.63%
$ 3.32 million $ 175,856
Nov 16, 2024 $ 4.72
+5.97%
$ 4.72 million $ 99,270
Nov 15, 2024 $ 4.46
+24.07%
$ 4.46 million $ 141,280
Nov 14, 2024 $ 3.59
+24.74%
$ 3.59 million $ 154,864
Nov 13, 2024 $ 2.88
-17.69%
$ 2.88 million $ 226,372