Circle xStock
CRCLX
Rank #1811
$79.73
Updated 5 months ago
Market Cap
$20.51M
24h Volume
$17.93M
Avg Volume (6m)
$17.29M
24h High/Low
$80.10
$76.69
$76.69
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $79.73 | $80.10 | $76.69 | $79.73 | $17.93M | $20.51M |
| Dec 2, 2025 | $76.66 | $79.71 | $76.32 | $78.09 | $18.39M | $20.47M |
| Dec 1, 2025 | $81.75 | $81.75 | $75.87 | $76.66 | $31.73M | $20.47M |
| Nov 30, 2025 | $82.59 | $83.56 | $81.77 | $81.77 | $25.39M | $20.48M |
| Nov 29, 2025 | $80.96 | $83.58 | $80.78 | $82.68 | $15.08M | $20.37M |
| Nov 28, 2025 | $73.96 | $80.99 | $73.81 | $80.99 | $10.43M | $18.17M |
| Nov 27, 2025 | $73.24 | $74.38 | $73.24 | $73.89 | $20.41M | $16.96M |
| Nov 26, 2025 | $70.11 | $73.08 | $69.21 | $72.74 | $15.03M | $15.55M |
| Nov 25, 2025 | $73.40 | $73.43 | $68.78 | $70.20 | $13.65M | $15.26M |
| Nov 24, 2025 | $74.37 | $74.73 | $70.28 | $73.78 | $8.48M | $15.23M |
| Nov 23, 2025 | $72.54 | $76.25 | $72.53 | $75.51 | $4.81M | $15.43M |
| Nov 22, 2025 | $72.45 | $72.80 | $72.34 | $72.57 | $16.38M | $14.99M |
| Nov 21, 2025 | $66.41 | $72.35 | $65.40 | $72.35 | $22.50M | $14.13M |
| Nov 20, 2025 | $71.39 | $72.13 | $66.01 | $66.01 | $20.31M | $13.15M |
| Nov 19, 2025 | $76.84 | $77.74 | $68.06 | $70.50 | $18.84M | $12.59M |