Circle xStock(CRCLX)今日
$134.89
Circle xStock 価格履歴
(CRCLX)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $118.5754 | $133.34 | $114.02 | $128.3634 | $11.901M |
2025-09-10 | $116.45 | $125.83 | $115.9 | $118.5127 | $3.430M |
2025-09-09 | $115.6604 | $121.15 | $112.21 | $116.4198 | $2.596M |
2025-09-08 | $114.84 | $118.87 | $110.91 | $115.3159 | $5.092M |
2025-09-07 | $113.3583 | $116.47 | $112.5 | $114.7308 | $2.054M |
2025-09-06 | $109.6363 | $118.2 | $109.74 | $113.3743 | $3.252M |
2025-09-05 | $116.3695 | $119.46 | $108.52 | $109.7085 | $7.132M |
2025-09-04 | $120.06 | $120.3 | $115.38 | $116.1960 | $4.106M |
2025-09-03 | $122.2464 | $123.11 | $116.55 | $120.1540 | $6.449M |
2025-09-02 | $132.3637 | $133.16 | $121.25 | $122.85 | $3.387M |
2025-09-01 | $132.3434 | $132.63 | $131.64 | $132.39 | $2.207M |
2025-08-31 | $132.0354 | $132.43 | $131.74 | $132.37 | $1.600M |
2025-08-30 | $131.0048 | $135.85 | $131.27 | $132.04 | $3.165M |
2025-08-29 | $130.53 | $135.34 | $129.24 | $131.2282 | $4.622M |
2025-08-28 | $128.4583 | $132.33 | $126.08 | $130.94 | $4.440M |
2025-08-27 | $126.3028 | $130.23 | $124.42 | $128.73 | $4.127M |
2025-08-26 | $127.3558 | $127.6 | $124.34 | $127.34 | $6.238M |
2025-08-25 | $136.0204 | $136.2 | $126.23 | $126.79 | $5.288M |
2025-08-24 | $136.0501 | $136.35 | $135.11 | $136.11 | $2.207M |
2025-08-23 | $142.3336 | $140.81 | $134.1 | $136.1 | $4.126M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
Circle xStock(CRCLX)![ACryptoS [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_acryptos.png)
