Cap Mercado $3.94T
0.29%
Volumen 24h $382.51B
-56.12%
BTC % 59.32%
-1.12%
ETH % 9.57%
4.38%
Monedas
32.437
+19
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Circle tokenized stock (xStock) (CRCLX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $192.54 | $192.54 | $201.77 | $201.77 | $13,232,907 | $4,043,312 |
| Jul-14 2025 | $202.19 | $185.80 | $203.18 | $186.18 | $12,882,969 | $4,245,940 |
| Jul-13 2025 | $186.24 | $186.16 | $186.45 | $186.29 | $3,539,009 | $3,910,936 |
| Jul-12 2025 | $186.33 | $185.86 | $186.47 | $186.39 | $3,110,464 | $3,912,931 |
| Jul-11 2025 | $186.70 | $184.37 | $203.79 | $202.80 | $14,412,632 | $3,920,621 |
| Jul-10 2025 | $203.60 | $201.48 | $210.09 | $202.04 | $22,030,365 | $4,275,640 |
| Jul-09 2025 | $201.81 | $199.73 | $207.16 | $204.87 | $15,443,404 | $4,237,918 |
| Jul-08 2025 | $204.10 | $201.48 | $210.66 | $206.13 | $24,562,258 | $4,286,136 |
| Jul-07 2025 | $206.98 | $187.17 | $207.03 | $187.45 | $25,115,110 | $3,311,670 |
| Jul-06 2025 | $187.48 | $187.42 | $187.61 | $187.55 | $3,874,987 | $2,999,723 |
| Jul-05 2025 | $187.49 | $187.27 | $187.73 | $187.63 | $2,088,713 | $2,999,917 |
| Jul-04 2025 | $187.79 | $187.20 | $187.91 | $187.31 | $1,704,746 | $3,004,658 |
| Jul-03 2025 | $187.67 | $177.24 | $188.03 | $177.39 | $1,999,083 | $3,002,797 |
| Jul-02 2025 | $178.65 | $177.95 | $195.08 | $192.01 | $1,794,975 | $2,858,398 |
| Jul-01 2025 | $190.84 | $180.39 | $192.65 | $185.47 | $1,489,189 | $1,145,054 |