Cap Mercado $2.09T
1.01%
Volume 24h $60.91B
-71.79%
BTC % 58.142%
-0.01%
ETH % 9.19486%
0.55%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Circle tokenized stock (xStock) (CRCLX), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Circle tokenized stock (xStock) (CRCLX) em Dólar USD. Esta tabela mostra 361 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização 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 |