時価総額 $2.64T
1.42%
ボリューム24h $153.62B
-5.28%
BTC % 58.16%
0.01%
ETH % 9.66%
0.72%
硬貨
34.665
+2
取引所
875
最後の更新
2 分 前
Circle tokenized stock (xStock) (CRCLX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Circle tokenized stock (xStock) (CRCLX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 327 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $114.77 | $110.84 | $114.77 | $112.46 | $9,308,398 | $200,697,275 |
| May-22 2026 | $112.97 | $112.97 | $116.26 | $115.42 | $20,536,685 | $197,546,220 |
| May-21 2026 | $115.17 | $111.31 | $117.25 | $111.38 | $19,424,693 | $201,393,342 |
| May-20 2026 | $111.19 | $110.61 | $113.20 | $110.61 | $15,898,892 | $194,425,925 |
| May-19 2026 | $111.13 | $109.24 | $114.70 | $112.00 | $23,820,129 | $188,416,253 |
| May-18 2026 | $111.35 | $108.06 | $112.73 | $108.06 | $22,662,857 | $188,789,463 |
| May-17 2026 | $110.98 | $110.22 | $111.02 | $110.94 | $4,879,486 | $188,164,944 |
| May-16 2026 | $110.88 | $110.13 | $112.15 | $112.15 | $6,270,357 | $187,999,171 |
| May-15 2026 | $112.32 | $112.32 | $122.40 | $121.97 | $26,201,082 | $190,444,937 |
| May-14 2026 | $123.30 | $119.55 | $128.64 | $127.48 | $36,996,782 | $209,050,732 |
| May-13 2026 | $126.68 | $122.35 | $130.14 | $123.96 | $35,176,284 | $214,776,248 |
| May-12 2026 | $125.10 | $121.99 | $134.81 | $129.70 | $45,429,592 | $212,100,346 |
| May-11 2026 | $131.20 | $114.28 | $133.79 | $119.91 | $66,600,553 | $222,449,723 |
| May-10 2026 | $118.59 | $115.54 | $118.59 | $115.73 | $7,699,832 | $201,071,852 |
| May-09 2026 | $115.89 | $115.32 | $116.18 | $115.56 | $6,332,371 | $196,483,780 |