Market Cap $2.74T
-0.63%
Volume 24h $259.93B
2.86%
BTC % 55.84%
0.25%
ETH % 9.95%
-1.1%
Coins
34.545
+5
Exchanges
885
Last update
54 Seconds ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $95.58 | $90.78 | $95.58 | $93.83 | $19,231,679 | $162,061,728 |
| Apr-28 2026 | $93.78 | $92.17 | $96.00 | $96.00 | $12,067,225 | $159,004,112 |
| Apr-27 2026 | $95.89 | $94.85 | $101.76 | $100.87 | $14,067,819 | $162,585,388 |
| Apr-26 2026 | $100.18 | $99.12 | $100.31 | $99.21 | $3,997,735 | $169,857,050 |
| Apr-25 2026 | $99.43 | $99.07 | $99.50 | $99.36 | $3,860,345 | $168,586,829 |
| Apr-24 2026 | $99.41 | $98.02 | $102.04 | $100.84 | $19,884,836 | $168,550,366 |
| Apr-23 2026 | $100.43 | $99.68 | $103.36 | $103.36 | $13,076,173 | $170,280,611 |
| Apr-22 2026 | $103.71 | $98.42 | $105.19 | $99.23 | $15,698,637 | $175,832,263 |
| Apr-21 2026 | $97.95 | $95.95 | $106.17 | $104.78 | $13,799,831 | $166,068,600 |
| Apr-20 2026 | $105.30 | $99.38 | $106.26 | $101.48 | $19,310,086 | $178,535,511 |
| Apr-19 2026 | $100.65 | $100.65 | $103.13 | $102.93 | $7,847,442 | $170,653,796 |
| Apr-18 2026 | $102.95 | $102.80 | $104.87 | $104.84 | $7,392,684 | $174,544,312 |
| Apr-17 2026 | $105.05 | $103.83 | $110.16 | $106.29 | $17,021,222 | $178,112,461 |
| Apr-16 2026 | $106.01 | $103.03 | $107.15 | $106.38 | $14,559,015 | $179,740,250 |
| Apr-15 2026 | $106.80 | $104.16 | $107.67 | $106.99 | $15,361,551 | $181,081,595 |