Circle xStock
CRCLX
Rank #1811
$99.57
Updated 9 days ago
Market Cap
$8.71M
24h Volume
$10.74M
Avg Volume (30d)
$10.22M
24h High/Low
$105.43
$99.03
$99.03
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Real World Assets (RWA)
Tokenized Assets
Tokenized Stock
BackedFi xStocks Ecosystem
Chains
Ethereum
0xfebded1b0986a8e...
Solana
XsueG8BtpquVJX9LV...
Arbitrum One
0xfebded1b0986a8e...
Binance Smart Chain
0xfebded1b0986a8e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $99.57 | $105.43 | $99.03 | $99.57 | $10.74M | $8.71M |
| Nov 10, 2025 | $106.26 | $106.26 | $106.26 | $106.26 | $5.46M | $8.94M |
| Nov 9, 2025 | $104.12 | $104.12 | $104.12 | $104.12 | $6.75M | $8.76M |
| Nov 8, 2025 | $103.93 | $103.93 | $103.93 | $103.93 | $15.91M | $8.73M |
| Nov 7, 2025 | $101.18 | $101.18 | $101.18 | $101.18 | $12.15M | $8.09M |
| Nov 6, 2025 | $113.54 | $113.54 | $113.54 | $113.54 | $9.24M | $8.50M |
| Nov 5, 2025 | $111.25 | $111.25 | $111.25 | $111.25 | $13.41M | $8.29M |
| Nov 4, 2025 | $118.82 | $118.82 | $118.82 | $118.82 | $13.25M | $8.43M |
| Nov 3, 2025 | $127.42 | $127.42 | $127.42 | $127.42 | $3.96M | $8.80M |
| Nov 2, 2025 | $128.38 | $128.38 | $128.38 | $128.38 | $10.55M | $8.88M |
| Nov 1, 2025 | $127.20 | $127.20 | $127.20 | $127.20 | $13.99M | $8.79M |
| Oct 31, 2025 | $125.73 | $125.73 | $125.73 | $125.73 | $15.61M | $8.48M |
| Oct 30, 2025 | $131.44 | $131.44 | $131.44 | $131.44 | $11.59M | $9.14M |
| Oct 29, 2025 | $136.46 | $136.46 | $136.46 | $136.46 | $7.90M | $9.36M |
| Oct 28, 2025 | $142.15 | $142.15 | $142.15 | $142.15 | $11.41M | $9.62M |
| Oct 27, 2025 | $142.12 | $142.12 | $142.12 | $142.12 | $4.70M | $9.74M |
| Oct 26, 2025 | $141.40 | $141.40 | $141.40 | $141.40 | $3.56M | $9.69M |
| Oct 25, 2025 | $141.41 | $141.41 | $141.41 | $141.41 | $9.67M | $9.69M |
| Oct 24, 2025 | $130.50 | $130.50 | $130.50 | $130.50 | $12.19M | $8.79M |
| Oct 23, 2025 | $124.74 | $124.74 | $124.74 | $124.74 | $10.09M | $8.20M |
| Oct 22, 2025 | $129.04 | $129.04 | $129.04 | $129.04 | $11.16M | $8.36M |
| Oct 21, 2025 | $131.87 | $131.87 | $131.87 | $131.87 | $11.64M | $8.28M |