Circle xStock(CRCLX)Hôm nay
$134.79
Circle xStock Lịch sử Giá
(CRCLX)Khoảng thời gian: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $126.9496 | $141.46 | $129.92 | $135.1043 | $8.300M |
2025-09-15 | $128.5879 | $131.59 | $125.89 | $127.6658 | $7.444M |
2025-09-14 | $127.2586 | $130.17 | $126.69 | $130.0076 | $3.908M |
2025-09-13 | $131.5368 | $128.02 | $124.99 | $127.2172 | $8.149M |
2025-09-12 | $128.4734 | $137.71 | $126.09 | $130.9987 | $14.311M |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-17
Circle xStock(CRCLX)
