CurrencyBeacon logo}}

Crypto Rate Dashboard

Circle xStock Price Chart

CRCLX/USD
$69.55
6.12%

CRCLX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $67.03 $68.51 $64.67 $66.87 $6.36M
2026-08-09 $67.80 $68.41 $67.05 $67.05 $882,222.70
2026-08-08 $66.88 $68.07 $66.66 $67.79 $861,866.62
2026-08-07 $63.67 $68.22 $63.24 $66.92 $2.77M
2026-08-06 $62.19 $65.83 $60.90 $63.76 $4.23M
2026-08-05 $63.62 $68.85 $60.45 $62.00 $7.29M
2026-08-04 $60.38 $64.27 $59.77 $63.73 $2.46M
2026-08-03 $61.40 $62.38 $58.41 $60.35 $3.26M
2026-08-02 $60.74 $61.74 $60.60 $61.39 $1.16M
2026-08-01 $61.65 $61.85 $59.76 $60.74 $960,251.40
2026-07-31 $63.90 $64.39 $59.31 $61.52 $3.01M
2026-07-30 $61.94 $64.62 $61.44 $63.94 $2.77M
2026-07-29 $64.40 $64.89 $60.71 $61.92 $3.01M
2026-07-28 $63.84 $65.77 $61.58 $64.29 $3.03M
2026-07-27 $64.09 $66.10 $62.78 $63.97 $2.79M
2026-07-26 $62.76 $64.44 $62.76 $64.32 $864,783.64
2026-07-25 $62.13 $63.02 $61.93 $62.71 $722,982.08
2026-07-24 $62.61 $63.56 $60.23 $62.11 $1.80M
2026-07-23 $66.31 $67.55 $61.75 $62.49 $3.00M
2026-07-22 $70.76 $71.04 $65.54 $66.11 $3.04M
2026-07-21 $66.25 $72.05 $66.09 $70.76 $4.72M
2026-07-20 $61.47 $67.24 $60.14 $66.40 $2.73M
2026-07-19 $60.71 $61.71 $60.61 $61.60 $922,415.68
2026-07-18 $60.32 $60.89 $60.19 $60.68 $710,244.09
2026-07-17 $60.58 $62.23 $58.85 $60.32 $3.82M
2026-07-16 $65.81 $66.11 $60.33 $60.65 $3.57M
2026-07-15 $63.28 $66.31 $63.01 $65.81 $6.13M
2026-07-14 $62.55 $63.33 $59.92 $63.11 $5.39M
2026-07-13 $66.49 $66.79 $62.14 $62.37 $3.23M
2026-07-12 $66.46 $67.25 $66.37 $66.57 $1.07M