시가총액 $2.08T
0.98%
볼륨 24시간 $71.49B
-47.74%
BTC % 58.167%
0.07%
ETH % 9.16978%
0.73%
코인
34.665
거래소
204
실시간
Circle tokenized stock (xStock) (CRCLX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Circle tokenized stock (xStock) (CRCLX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 361 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $73.16 | $67.56 | $74.20 | $69.38 | $3,321,956 | $142,276,377 |
| Jun-25 2026 | $69.26 | $67.84 | $73.25 | $72.74 | $4,260,255 | $134,689,303 |
| Jun-24 2026 | $72.75 | $70.22 | $76.97 | $76.25 | $4,666,768 | $141,471,498 |
| Jun-23 2026 | $76.25 | $75.35 | $79.85 | $79.55 | $3,223,981 | $148,279,838 |
| Jun-22 2026 | $79.63 | $79.41 | $84.48 | $80.58 | $4,317,259 | $154,847,453 |
| Jun-21 2026 | $80.60 | $80.55 | $82.22 | $80.62 | $752,276 | $156,739,935 |
| Jun-20 2026 | $80.71 | $79.83 | $80.96 | $80.40 | $823,106 | $156,955,155 |
| Jun-19 2026 | $80.17 | $78.24 | $80.34 | $79.86 | $1,223,591 | $155,901,400 |
| Jun-18 2026 | $79.88 | $77.28 | $82.52 | $81.88 | $3,326,326 | $155,331,107 |
| Jun-17 2026 | $81.73 | $79.00 | $85.07 | $80.30 | $4,035,466 | $158,931,375 |
| Jun-16 2026 | $80.27 | $78.88 | $84.92 | $83.81 | $760,757 | $156,103,870 |
| Jun-15 2026 | $83.62 | $81.06 | $86.89 | $81.61 | $1,622,245 | $162,611,964 |
| Jun-14 2026 | $80.54 | $78.22 | $80.65 | $79.65 | $271,059 | $156,631,574 |
| Jun-13 2026 | $79.66 | $78.54 | $79.90 | $78.54 | $241,805 | $154,918,682 |
| Jun-12 2026 | $78.31 | $77.82 | $84.26 | $83.78 | $1,741,901 | $152,281,214 |