What historical data is shown for CRCLX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Circle xStock (CRCLX) Historical Data
ETH
RWA
Circle xStock Historical Price Information — Daily CRCLX Open, High, Low, Close & Volume
$81.00
-8.67% 1D
Recently Viewed
1H-0.50%
1D-8.67%
1W-14.62%
1M+7.88%
Circle xStock (CRCLX) has 90 days of daily open, high, low and close on file. Over that window CRCLX ranged $60.39 to $105.47, closed at $81.26 and is up 1.3% across the window.
Circle xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$105.47
Window low
$60.39
First → last
+1.26%
Latest close
$81.26
vs live
-0.32%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CRCLX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $84.80 | $86.53 | $79.61 | $81.26 | -4.17% | $77,641 | $70.86M |
| Sep 15, 2026 | $94.84 | $95.03 | $84.31 | $84.80 | -10.59% | $130,341 | $73.94M |
| Sep 14, 2026 | $89.68 | $97.93 | $88.49 | $94.84 | +5.75% | $101,073 | $82.70M |
| Sep 13, 2026 | $91.20 | $92.01 | $89.31 | $89.68 | -1.67% | $110,355 | $78.20M |
| Sep 12, 2026 | $90.79 | $92.00 | $90.72 | $91.20 | +0.45% | $78,070 | $79.52M |
| Sep 11, 2026 | $89.48 | $95.66 | $89.22 | $90.79 | +1.46% | $81,816 | $79.17M |
| Sep 10, 2026 | $92.53 | $93.14 | $89.40 | $89.48 | -3.30% | $107,277 | $78.02M |
| Sep 9, 2026 | $95.32 | $98.97 | $91.59 | $92.53 | -2.93% | $102,822 | $80.68M |
| Sep 8, 2026 | $102.17 | $102.99 | $95.32 | $95.32 | -6.70% | $137,579 | $83.12M |
| Sep 7, 2026 | $105.47 | $105.62 | $101.39 | $102.17 | -3.13% | $87,855 | $89.09M |
| Sep 6, 2026 | $101.37 | $105.60 | $101.30 | $105.47 | +4.04% | $72,167 | $91.97M |
| Sep 5, 2026 | $101.66 | $102.43 | $101.20 | $101.37 | -0.29% | $77,502 | $88.39M |
| Sep 4, 2026 | $102.43 | $102.82 | $97.18 | $101.66 | -0.75% | $108,907 | $88.64M |
| Sep 3, 2026 | $88.99 | $103.22 | $88.04 | $102.43 | +15.10% | $167,628 | $89.32M |
| Sep 2, 2026 | $89.11 | $90.23 | $86.17 | $88.99 | -0.13% | $70,585 | $77.60M |
| Sep 1, 2026 | $94.85 | $95.65 | $88.23 | $89.11 | -6.05% | $118,176 | $77.70M |
| Aug 31, 2026 | $87.55 | $96.16 | $85.90 | $94.85 | +8.34% | $103,271 | $82.71M |
| Aug 30, 2026 | $88.26 | $90.30 | $87.06 | $87.55 | -0.80% | $98,222 | $76.34M |
| Aug 29, 2026 | $86.80 | $88.39 | $86.80 | $88.26 | +1.68% | $81,498 | $76.96M |
| Aug 28, 2026 | $94.92 | $96.43 | $86.06 | $86.80 | -8.55% | $119,215 | $75.69M |
| Aug 27, 2026 | $90.76 | $96.16 | $89.77 | $94.92 | +4.58% | $97,670 | $82.77M |
| Aug 26, 2026 | $91.26 | $92.68 | $87.45 | $90.76 | -0.55% | $89,931 | $79.14M |
| Aug 25, 2026 | $87.72 | $93.36 | $84.75 | $91.26 | +4.04% | $138,510 | $79.58M |
| Aug 24, 2026 | $89.49 | $92.20 | $86.05 | $87.72 | -1.98% | $184,184 | $76.49M |
| Aug 23, 2026 | $87.46 | $89.49 | $85.96 | $89.49 | +2.32% | $81,009 | $78.03M |
| Aug 22, 2026 | $88.55 | $91.43 | $85.79 | $87.46 | -1.23% | $141,924 | $76.26M |
| Aug 21, 2026 | $84.18 | $92.61 | $84.08 | $88.55 | +5.19% | $112,367 | $77.21M |
| Aug 20, 2026 | $80.61 | $85.74 | $79.73 | $84.18 | +4.43% | $122,566 | $73.40M |
| Aug 19, 2026 | $71.65 | $81.59 | $70.29 | $80.61 | +12.51% | $136,853 | $70.29M |
| Aug 18, 2026 | $75.24 | $75.49 | $71.37 | $71.65 | -4.77% | $64,260 | $62.48M |
| Aug 17, 2026 | $71.70 | $76.80 | $71.08 | $75.24 | +4.94% | $73,132 | $65.61M |
| Aug 16, 2026 | $71.46 | $72.78 | $71.34 | $71.70 | +0.34% | $56,116 | $62.52M |
| Aug 15, 2026 | $71.11 | $72.01 | $71.11 | $71.46 | +0.49% | $60,225 | $62.31M |
| Aug 14, 2026 | $75.39 | $76.52 | $70.93 | $71.11 | -5.68% | $60,083 | $62.01M |
| Aug 13, 2026 | $70.71 | $76.09 | $70.00 | $75.39 | +6.62% | $69,562 | $65.74M |
| Aug 12, 2026 | $71.34 | $72.60 | $69.27 | $70.71 | -0.88% | $57,754 | $61.66M |
| Aug 11, 2026 | $67.04 | $73.29 | $66.60 | $71.34 | +6.41% | $68,011 | $62.21M |
| Aug 10, 2026 | $67.40 | $69.35 | $64.80 | $67.04 | -0.53% | $72,115 | $58.46M |
| Aug 9, 2026 | $68.09 | $69.37 | $67.23 | $67.40 | -1.01% | $74,764 | $58.77M |
| Aug 8, 2026 | $67.22 | $69.10 | $66.83 | $68.09 | +1.29% | $61,200 | $59.37M |
| Aug 7, 2026 | $64.11 | $68.58 | $63.41 | $67.22 | +4.85% | $66,938 | $58.61M |
| Aug 6, 2026 | $62.36 | $66.21 | $60.90 | $64.11 | +2.81% | $59,190 | $55.90M |
| Aug 5, 2026 | $64.06 | $69.40 | $59.64 | $62.36 | -2.65% | $64,528 | $54.38M |
| Aug 4, 2026 | $60.52 | $64.56 | $59.85 | $64.06 | +5.85% | $68,612 | $55.86M |
| Aug 3, 2026 | $61.57 | $62.65 | $58.30 | $60.52 | -1.71% | $121,135 | $52.77M |
| Aug 2, 2026 | $61.00 | $62.05 | $60.59 | $61.57 | +0.93% | $64,301 | $53.69M |
| Aug 1, 2026 | $62.22 | $62.55 | $60.00 | $61.00 | -1.96% | $66,839 | $53.19M |
| Jul 31, 2026 | $63.90 | $64.92 | $59.08 | $62.22 | -2.63% | $79,964 | $54.25M |
| Jul 30, 2026 | $62.12 | $65.06 | $61.29 | $63.90 | +2.87% | $67,694 | $55.72M |
| Jul 29, 2026 | $64.46 | $64.92 | $60.53 | $62.12 | -3.63% | $54,939 | $54.17M |
| Jul 28, 2026 | $64.16 | $65.92 | $59.68 | $64.46 | +0.47% | $79,845 | $56.21M |
| Jul 27, 2026 | $64.60 | $66.98 | $62.88 | $64.16 | -0.68% | $99,476 | $55.95M |
| Jul 26, 2026 | $63.00 | $64.77 | $62.79 | $64.60 | +2.54% | $56,725 | $56.33M |
| Jul 25, 2026 | $62.35 | $63.55 | $61.96 | $63.00 | +1.04% | $67,665 | $54.93M |
| Jul 24, 2026 | $62.73 | $64.16 | $60.20 | $62.35 | -0.61% | $58,764 | $54.37M |
| Jul 23, 2026 | $67.02 | $68.36 | $61.81 | $62.73 | -6.40% | $68,128 | $54.70M |
| Jul 22, 2026 | $71.43 | $71.50 | $65.58 | $67.02 | -6.17% | $77,145 | $58.44M |
| Jul 21, 2026 | $66.71 | $72.91 | $66.07 | $71.43 | +7.08% | $80,320 | $62.29M |
| Jul 20, 2026 | $61.78 | $67.47 | $60.19 | $66.71 | +7.98% | $66,515 | $58.17M |
| Jul 19, 2026 | $60.73 | $61.88 | $60.59 | $61.78 | +1.73% | $56,351 | $53.87M |
| Jul 18, 2026 | $60.39 | $61.06 | $60.16 | $60.73 | +0.56% | $62,235 | $52.96M |
| Jul 17, 2026 | $60.49 | $62.32 | $58.78 | $60.39 | -0.17% | $59,906 | $52.66M |
| Jul 16, 2026 | $65.79 | $66.20 | $60.10 | $60.49 | -8.06% | $63,425 | $52.75M |
| Jul 15, 2026 | $63.15 | $66.51 | $62.97 | $65.79 | +4.18% | $69,278 | $57.37M |
| Jul 14, 2026 | $62.15 | $67.04 | $59.68 | $63.15 | +1.61% | $80,416 | $55.07M |
| Jul 13, 2026 | $66.44 | $66.67 | $61.96 | $62.15 | -6.46% | $65,627 | $54.19M |
| Jul 12, 2026 | $66.34 | $67.20 | $66.14 | $66.44 | +0.15% | $60,491 | $57.93M |
| Jul 11, 2026 | $66.30 | $67.38 | $65.97 | $66.34 | +0.06% | $67,196 | $57.85M |
| Jul 10, 2026 | $63.57 | $73.53 | $62.86 | $66.30 | +4.29% | $128,512 | $57.81M |
| Jul 9, 2026 | $63.96 | $65.51 | $62.00 | $63.57 | -0.61% | $72,827 | $55.43M |
| Jul 8, 2026 | $65.04 | $66.67 | $62.54 | $63.96 | -1.66% | $89,502 | $55.77M |
| Jul 7, 2026 | $68.38 | $69.54 | $65.04 | $65.04 | -4.88% | $77,026 | $56.71M |
| Jul 6, 2026 | $68.74 | $69.46 | $63.48 | $68.38 | -0.52% | $57,813 | $59.63M |
| Jul 5, 2026 | $67.27 | $70.62 | $66.80 | $68.74 | +2.19% | $59,774 | $59.94M |
| Jul 4, 2026 | $66.93 | $67.69 | $65.95 | $67.27 | +0.51% | $55,244 | $58.66M |
| Jul 3, 2026 | $64.57 | $67.59 | $64.32 | $66.93 | +3.65% | $58,255 | $58.36M |
| Jul 2, 2026 | $62.36 | $68.82 | $61.76 | $64.57 | +3.54% | $60,171 | $56.30M |
| Jul 1, 2026 | $63.11 | $68.27 | $60.95 | $62.36 | -1.19% | $78,857 | $54.38M |
| Jun 30, 2026 | $75.60 | $75.99 | $61.82 | $63.11 | -16.52% | $66,997 | $55.03M |
| Jun 29, 2026 | $73.84 | $76.57 | $72.26 | $75.60 | +2.38% | $56,607 | $65.92M |
| Jun 28, 2026 | $72.88 | $74.24 | $72.63 | $73.84 | +1.32% | $54,350 | $64.39M |
| Jun 27, 2026 | $72.70 | $74.33 | $72.34 | $72.88 | +0.25% | $56,823 | $63.55M |
| Jun 26, 2026 | $69.07 | $74.20 | $66.87 | $72.70 | +5.26% | $54,575 | $63.39M |
| Jun 25, 2026 | $72.62 | $73.22 | $67.15 | $69.07 | -4.89% | $57,885 | $60.23M |
| Jun 24, 2026 | $76.15 | $77.19 | $70.00 | $72.62 | -4.64% | $62,650 | $63.32M |
| Jun 23, 2026 | $79.75 | $79.90 | $75.00 | $76.15 | -4.51% | $67,307 | $66.40M |
| Jun 22, 2026 | $80.53 | $84.59 | $79.20 | $79.75 | -0.97% | $62,630 | $69.54M |
| Jun 21, 2026 | $80.57 | $82.38 | $80.27 | $80.53 | -0.05% | $56,747 | $70.22M |
| Jun 20, 2026 | $80.25 | $81.14 | $79.55 | $80.57 | +0.40% | $54,769 | $70.26M |
| Jun 19, 2026 | $79.94 | $80.39 | $78.10 | $80.25 | — | $59,740 | $69.98M |
Circle xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Circle xStockWhat is the all-time high for CRCLX?
Circle xStock's record price is about $257.13. It currently trades at $81.00, roughly 68.5% below that peak. The all-time low on record is $48.02. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CRCLX market cap?
Circle xStock has a market capitalisation of about $20.59B, on roughly $4.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CRCLX change over this window?
Across 90 daily candles, close-to-close moved up 1.26%.
What were CRCLX's high and low in this window?
In this sample, the highest trade print is about $105.62 (Sep 7, 2026) and the lowest about $58.30 (Aug 3, 2026).
What were CRCLX's best and worst days in this window?
Best close-to-close day was about +15.10% (Sep 3, 2026); worst was -16.52% (Jun 30, 2026).