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
$75.10
+5.01% 1D
Recently Viewed
1H+1.01%
1D+5.01%
1W-7.68%
1M-10.42%
Circle xStock (CRCLX) has 90 days of daily open, high, low and close on file. Over that window CRCLX ranged $67.04 to $105.47, closed at $75.06 and is up 11.7% across the window.
Circle xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$105.47
Window low
$67.04
First → last
+11.66%
Latest close
$75.06
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $75.30 | $75.38 | $71.97 | $75.06 | -0.32% | $17,664 | $120.11M |
| Nov 3, 2026 | $72.35 | $76.75 | $71.25 | $75.30 | +4.08% | $66,746 | $120.49M |
| Nov 2, 2026 | $73.64 | $76.01 | $72.08 | $72.35 | -1.75% | $68,373 | $115.77M |
| Nov 1, 2026 | $72.81 | $73.75 | $72.72 | $73.64 | +1.14% | $57,459 | $117.83M |
| Oct 31, 2026 | $73.11 | $73.47 | $72.69 | $72.81 | -0.41% | $59,738 | $116.51M |
| Oct 30, 2026 | $76.01 | $77.36 | $71.25 | $73.11 | -3.82% | $73,161 | $116.99M |
| Oct 29, 2026 | $80.47 | $81.29 | $75.90 | $76.01 | -5.54% | $80,569 | $121.63M |
| Oct 28, 2026 | $81.13 | $82.60 | $79.45 | $80.47 | -0.81% | $68,784 | $128.76M |
| Oct 27, 2026 | $80.47 | $81.88 | $78.76 | $81.13 | +0.82% | $70,835 | $129.82M |
| Oct 26, 2026 | $84.82 | $85.01 | $79.20 | $80.47 | -5.13% | $60,948 | $128.76M |
| Oct 25, 2026 | $85.41 | $85.88 | $84.49 | $84.82 | -0.69% | $57,780 | $135.72M |
| Oct 24, 2026 | $85.68 | $86.00 | $83.23 | $85.41 | -0.32% | $58,959 | $136.67M |
| Oct 23, 2026 | $85.85 | $88.44 | $84.66 | $85.68 | -0.20% | $63,533 | $137.10M |
| Oct 22, 2026 | $88.87 | $89.66 | $84.91 | $85.85 | -3.40% | $75,211 | $137.37M |
| Oct 21, 2026 | $86.22 | $92.10 | $85.37 | $88.87 | +3.07% | $79,533 | $142.21M |
| Oct 20, 2026 | $81.71 | $86.68 | $80.02 | $86.22 | +5.52% | $83,425 | $137.96M |
| Oct 19, 2026 | $83.35 | $85.74 | $81.40 | $81.71 | -1.97% | $73,037 | $130.75M |
| Oct 18, 2026 | $82.06 | $83.62 | $80.78 | $83.35 | +1.57% | $71,496 | $133.37M |
| Oct 17, 2026 | $82.29 | $82.73 | $81.29 | $82.06 | -0.28% | $62,248 | $131.31M |
| Oct 16, 2026 | $85.60 | $87.49 | $80.83 | $82.29 | -3.87% | $90,196 | $131.68M |
| Oct 15, 2026 | $77.80 | $87.70 | $75.74 | $85.60 | +10.03% | $138,674 | $136.97M |
| Oct 14, 2026 | $84.30 | $85.42 | $76.79 | $77.80 | -7.71% | $99,795 | $124.49M |
| Oct 13, 2026 | $81.65 | $85.00 | $80.93 | $84.30 | +3.25% | $79,238 | $134.89M |
| Oct 12, 2026 | $86.61 | $87.16 | $81.22 | $81.65 | -5.73% | $73,757 | $130.65M |
| Oct 11, 2026 | $85.90 | $86.76 | $85.29 | $86.61 | +0.83% | $61,402 | $138.59M |
| Oct 10, 2026 | $84.84 | $86.12 | $84.81 | $85.90 | +1.25% | $61,179 | $137.45M |
| Oct 9, 2026 | $81.15 | $87.52 | $80.59 | $84.84 | +4.55% | $93,179 | $135.76M |
| Oct 8, 2026 | $80.79 | $83.95 | $79.02 | $81.15 | +0.45% | $161,858 | $129.85M |
| Oct 7, 2026 | $83.92 | $84.23 | $79.70 | $80.79 | -3.73% | $92,774 | $129.28M |
| Oct 6, 2026 | $83.73 | $86.51 | $83.08 | $83.92 | +0.23% | $72,938 | $134.28M |
| Oct 5, 2026 | $83.84 | $85.42 | $82.31 | $83.73 | -0.13% | $66,715 | $133.98M |
| Oct 4, 2026 | $82.46 | $84.12 | $82.41 | $83.84 | +1.67% | $60,218 | $134.16M |
| Oct 3, 2026 | $81.83 | $82.52 | $81.56 | $82.46 | +0.77% | $70,014 | $131.95M |
| Oct 2, 2026 | $83.34 | $88.20 | $80.30 | $81.83 | -1.81% | $148,732 | $130.94M |
| Oct 1, 2026 | $81.93 | $84.30 | $81.80 | $83.34 | +1.72% | $107,678 | $133.36M |
| Sep 30, 2026 | $83.97 | $86.93 | $81.81 | $81.93 | -2.43% | $94,710 | $131.10M |
| Sep 29, 2026 | $85.79 | $87.81 | $83.24 | $83.97 | -2.12% | $124,095 | $134.36M |
| Sep 28, 2026 | $89.03 | $89.03 | $85.05 | $85.79 | -3.64% | $94,333 | $137.28M |
| Sep 27, 2026 | $89.24 | $90.38 | $88.79 | $89.03 | -0.24% | $79,323 | $142.46M |
| Sep 26, 2026 | $87.46 | $89.44 | $87.18 | $89.24 | +2.04% | $61,760 | $142.80M |
| Sep 25, 2026 | $92.30 | $94.14 | $86.53 | $87.46 | -5.24% | $80,368 | $139.95M |
| Sep 24, 2026 | $93.28 | $94.86 | $88.00 | $92.30 | -1.05% | $100,390 | $147.69M |
| Sep 23, 2026 | $93.99 | $96.97 | $91.04 | $93.28 | -0.76% | $87,566 | $149.26M |
| Sep 22, 2026 | $94.69 | $97.35 | $90.58 | $93.99 | -0.74% | $137,126 | $150.40M |
| Sep 21, 2026 | $91.83 | $99.25 | $91.07 | $94.69 | +3.11% | $159,682 | $151.52M |
| Sep 20, 2026 | $91.87 | $92.11 | $89.30 | $91.83 | -0.04% | $69,188 | $146.94M |
| Sep 19, 2026 | $91.51 | $92.94 | $91.34 | $91.87 | +0.39% | $79,985 | $147.01M |
| Sep 18, 2026 | $84.76 | $92.41 | $84.29 | $91.51 | +7.96% | $144,440 | $146.43M |
| Sep 17, 2026 | $81.52 | $85.96 | $81.44 | $84.76 | +3.97% | $113,238 | $135.63M |
| Sep 16, 2026 | $84.80 | $86.53 | $78.40 | $81.52 | -3.87% | $94,483 | $130.44M |
| Sep 15, 2026 | $94.84 | $95.03 | $84.31 | $84.80 | -10.59% | $130,341 | $135.69M |
| Sep 14, 2026 | $89.68 | $97.93 | $88.49 | $94.84 | +5.75% | $101,073 | $151.76M |
| Sep 13, 2026 | $91.20 | $92.01 | $89.31 | $89.68 | -1.67% | $110,355 | $143.50M |
| Sep 12, 2026 | $90.79 | $92.00 | $90.72 | $91.20 | +0.45% | $78,070 | $145.93M |
| Sep 11, 2026 | $89.48 | $95.66 | $89.22 | $90.79 | +1.46% | $81,816 | $145.28M |
| Sep 10, 2026 | $92.53 | $93.14 | $89.40 | $89.48 | -3.30% | $107,277 | $143.18M |
| Sep 9, 2026 | $95.32 | $98.97 | $91.59 | $92.53 | -2.93% | $102,822 | $148.06M |
| Sep 8, 2026 | $102.17 | $102.99 | $95.32 | $95.32 | -6.70% | $137,579 | $152.53M |
| Sep 7, 2026 | $105.47 | $105.62 | $101.39 | $102.17 | -3.13% | $87,855 | $163.49M |
| Sep 6, 2026 | $101.37 | $105.60 | $101.30 | $105.47 | +4.04% | $72,167 | $168.77M |
| Sep 5, 2026 | $101.66 | $102.43 | $101.20 | $101.37 | -0.29% | $77,502 | $162.21M |
| Sep 4, 2026 | $102.43 | $102.82 | $97.18 | $101.66 | -0.75% | $108,907 | $162.67M |
| Sep 3, 2026 | $88.99 | $103.22 | $88.04 | $102.43 | +15.10% | $167,628 | $163.90M |
| Sep 2, 2026 | $89.11 | $90.23 | $86.17 | $88.99 | -0.13% | $70,585 | $142.40M |
| Sep 1, 2026 | $94.85 | $95.65 | $88.23 | $89.11 | -6.05% | $118,176 | $142.59M |
| Aug 31, 2026 | $87.55 | $96.16 | $85.90 | $94.85 | +8.34% | $103,271 | $151.77M |
| Aug 30, 2026 | $88.26 | $90.30 | $87.06 | $87.55 | -0.80% | $98,222 | $140.09M |
| Aug 29, 2026 | $86.80 | $88.39 | $86.80 | $88.26 | +1.68% | $81,498 | $141.23M |
| Aug 28, 2026 | $94.92 | $96.43 | $86.06 | $86.80 | -8.55% | $119,215 | $138.89M |
| Aug 27, 2026 | $90.76 | $96.16 | $89.77 | $94.92 | +4.58% | $97,670 | $151.89M |
| Aug 26, 2026 | $91.26 | $92.68 | $87.45 | $90.76 | -0.55% | $89,931 | $145.23M |
| Aug 25, 2026 | $87.72 | $93.36 | $84.75 | $91.26 | +4.04% | $138,510 | $146.03M |
| Aug 24, 2026 | $89.49 | $92.20 | $86.05 | $87.72 | -1.98% | $184,184 | $140.36M |
| Aug 23, 2026 | $87.46 | $89.49 | $85.96 | $89.49 | +2.32% | $81,009 | $143.20M |
| Aug 22, 2026 | $88.55 | $91.43 | $85.79 | $87.46 | -1.23% | $141,924 | $139.95M |
| Aug 21, 2026 | $84.18 | $92.61 | $84.08 | $88.55 | +5.19% | $112,367 | $141.69M |
| Aug 20, 2026 | $80.61 | $85.74 | $79.73 | $84.18 | +4.43% | $122,566 | $134.70M |
| Aug 19, 2026 | $71.65 | $81.59 | $70.29 | $80.61 | +12.51% | $136,853 | $128.99M |
| Aug 18, 2026 | $75.24 | $75.49 | $71.37 | $71.65 | -4.77% | $64,260 | $114.65M |
| Aug 17, 2026 | $71.70 | $76.80 | $71.08 | $75.24 | +4.94% | $73,132 | $120.40M |
| Aug 16, 2026 | $71.46 | $72.78 | $71.34 | $71.70 | +0.34% | $56,116 | $114.73M |
| Aug 15, 2026 | $71.11 | $72.01 | $71.11 | $71.46 | +0.49% | $60,225 | $114.35M |
| Aug 14, 2026 | $75.39 | $76.52 | $70.93 | $71.11 | -5.68% | $60,083 | $113.79M |
| Aug 13, 2026 | $70.71 | $76.09 | $70.00 | $75.39 | +6.62% | $69,562 | $120.64M |
| Aug 12, 2026 | $71.34 | $72.60 | $69.27 | $70.71 | -0.88% | $57,754 | $113.15M |
| Aug 11, 2026 | $67.04 | $73.29 | $66.60 | $71.34 | +6.41% | $68,011 | $114.15M |
| Aug 10, 2026 | $67.40 | $69.35 | $64.80 | $67.04 | -0.53% | $72,115 | $107.27M |
| Aug 9, 2026 | $68.09 | $69.37 | $67.23 | $67.40 | -1.01% | $74,764 | $107.85M |
| Aug 8, 2026 | $67.22 | $69.10 | $66.83 | $68.09 | +1.29% | $61,200 | $108.95M |
| Aug 7, 2026 | $64.11 | $68.58 | $63.41 | $67.22 | — | $66,938 | $107.56M |
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 $75.10, roughly 70.8% 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 $19.10B, on roughly $1.02M 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 11.66%.
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 $63.41 (Aug 7, 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 -10.59% (Sep 15, 2026).