Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
May 4 $ 112.87
+10.04%
$ 65.71 million $ 19.74 billion
Apr 27 $ 102.71
+2.52%
$ 58.66 million $ 7.02 billion
Apr 20 $ 100.51
-1.25%
$ 57.3 million $ 11.29 billion
Apr 13 $ 101.82
+17.54%
$ 58.21 million $ 16.2 billion
Apr 6 $ 86.8
-4.02%
$ 49.54 million $ 12.48 billion
Mar 30 $ 90.4
-4.99%
$ 51.73 million $ 8.76 billion
Mar 23 $ 95.24
-27.48%
$ 54.42 million $ 10.3 billion
Mar 16 $ 131.25
+12.42%
$ 75.07 million $ 19.25 billion
Mar 9 $ 116.75
+14.95%
$ 66.77 million $ 10.91 billion
Mar 2 $ 102.05
+22.51%
$ 58.09 million $ 12.3 billion
Feb 23 $ 83.3
+32.82%
$ 41.03 million $ 9.84 billion
Feb 16 $ 61.99
-1.28%
$ 30.9 million $ 10.81 billion
Feb 9 $ 60.94
+6.23%
$ 30.93 million $ 13.8 billion
Feb 2 $ 57.87
-6.22%
$ 28.26 million $ 14.02 billion
Jan 26 $ 62.2
-11.43%
$ 30.4 million $ 66.65 million
Jan 19 $ 71.04
-9.27%
$ 34.59 million $ 39.81 million
Jan 12 $ 78.69
-5.41%
$ 38.57 million $ 36.57 million
Jan 5 $ 82.93
-1.54%
$ 40.98 million $ 45.09 million
Dec 29 $ 84.47
+4.37%
$ 41.49 million $ 37.43 million
Dec 22 $ 80.77
-6.61%
$ 39.87 million $ 60.06 million
Dec 15 $ 86.12
+4.70%
$ 25.48 million $ 105.49 million
Dec 8 $ 83.06
-2.48%
$ 24.23 million $ 105.55 million
Dec 1 $ 85.09
+4.24%
$ 1.36 million $ 74.42 million
Nov 24 $ 82.44
+11.08%
$ 1.31 million $ 59.19 million
Nov 17 $ 72.6
-14.56%
$ 1.19 million $ 67.66 million
Nov 10 $ 83.72
-21.19%
$ 1.36 million $ 45.69 million
Nov 3 $ 104.22
-18.19%
$ 1.7 million $ 51.39 million
Oct 27 $ 128.89
-9.34%
$ 2.04 million $ 43.93 million
Oct 20 $ 141.37
+8.58%
$ 2.27 million $ 50.87 million
Oct 13 $ 127.25
-7.93%
$ 2.08 million $ 84.77 million
Oct 6 $ 133.95
-11.44%
$ 2.21 million $ 88.63 million
Sep 29 $ 146.2
+15.02%
$ 2.42 million $ 47.44 million
Sep 22 $ 126.69
-10.97%
$ 2.03 million $ 55.99 million
Sep 15 $ 141.6
+9.82%
$ 2.28 million $ 46.37 million
Sep 8 $ 127.35
+11.12%
$ 2.06 million $ 38.56 million
Sep 1 $ 114.15
-13.67%
$ 1.83 million $ 25.14 million
Aug 25 $ 131.96
-3.06%
$ 2.12 million $ 23.76 million
Aug 18 $ 136.14
-9.26%
$ 2.18 million $ 33.93 million
Aug 11 $ 150.03
-6.20%
$ 2.4 million $ 44.97 million
Aug 4 $ 159.27
-4.40%
$ 2.56 million $ 26.33 million
Jul 28 $ 165.38
-14.49%
$ 2.67 million $ 18.59 million
Jul 21 $ 192.37
-13.19%
$ 3.09 million $ 28.25 million
Jul 14 $ 220.9
+18.65%
$ 3.55 million $ 44.38 million
Jul 7 $ 185.6
-0.74%
$ 2.98 million $ 78.18 million
Jun 30 $ 186.05
-2.59%
$ 2.99 million $ 3.84 million
Download