Circle xStock
CRCLX
Rank #1811
$99.57
Updated 9 days ago
Market Cap
$8.71M
24h Volume
$10.74M
Avg Volume (all)
$8.00M
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 |
| Oct 20, 2025 | $130.34 | $130.34 | $130.34 | $130.34 | $6.53M | $8.23M |
| Oct 19, 2025 | $127.30 | $127.30 | $127.30 | $127.30 | $6.38M | $8.03M |
| Oct 18, 2025 | $127.20 | $127.20 | $127.20 | $127.20 | $16.69M | $8.03M |
| Oct 17, 2025 | $129.44 | $129.44 | $129.44 | $129.44 | $13.24M | $7.96M |
| Oct 16, 2025 | $135.66 | $135.66 | $135.66 | $135.66 | $14.79M | $7.94M |
| Oct 15, 2025 | $135.06 | $135.06 | $135.06 | $135.06 | $22.00M | $7.74M |
| Oct 14, 2025 | $138.63 | $138.63 | $138.63 | $138.63 | $23.04M | $7.56M |
| Oct 13, 2025 | $138.48 | $138.48 | $138.48 | $138.48 | $17.65M | $7.38M |
| Oct 12, 2025 | $134.22 | $134.22 | $134.22 | $134.22 | $14.91M | $7.16M |
| Oct 11, 2025 | $133.49 | $133.49 | $133.49 | $133.49 | $21.05M | $7.14M |
| Oct 10, 2025 | $150.79 | $150.79 | $150.79 | $150.79 | $16.73M | $7.47M |
| Oct 9, 2025 | $151.21 | $151.21 | $151.21 | $151.21 | $17.26M | $7.49M |
| Oct 8, 2025 | $149.12 | $149.12 | $149.12 | $149.12 | $21.09M | $6.90M |
| Oct 7, 2025 | $149.34 | $149.34 | $149.34 | $149.34 | $12.24M | $6.85M |
| Oct 6, 2025 | $151.32 | $151.32 | $151.32 | $151.32 | $6.58M | $6.45M |
| Oct 5, 2025 | $146.13 | $146.13 | $146.13 | $146.13 | $5.91M | $6.23M |
| Oct 4, 2025 | $146.27 | $146.27 | $146.27 | $146.27 | $14.34M | $6.24M |
| Oct 3, 2025 | $147.66 | $147.66 | $147.66 | $147.66 | $11.27M | $6.28M |
| Oct 2, 2025 | $131.16 | $131.16 | $131.16 | $131.16 | $7.95M | $5.52M |
| Oct 1, 2025 | $132.83 | $132.83 | $132.83 | $132.83 | $7.72M | $5.63M |
| Sep 30, 2025 | $134.64 | $134.64 | $134.64 | $134.64 | $9.64M | $5.70M |
| Sep 29, 2025 | $127.13 | $127.13 | $127.13 | $127.13 | $3.50M | $5.56M |
| Sep 28, 2025 | $126.69 | $126.69 | $126.69 | $126.69 | $3.78M | $5.54M |
| Sep 27, 2025 | $126.87 | $126.87 | $126.87 | $126.87 | $7.71M | $5.55M |
| Sep 26, 2025 | $125.10 | $125.10 | $125.10 | $125.10 | $11.45M | $5.44M |
| Sep 25, 2025 | $132.41 | $132.41 | $132.41 | $132.41 | $9.36M | $5.76M |
| Sep 24, 2025 | $132.37 | $132.37 | $132.37 | $132.37 | $8.79M | $5.67M |
| Sep 23, 2025 | $137.85 | $137.85 | $137.85 | $137.85 | $23.25M | $5.90M |
| Sep 22, 2025 | $141.99 | $141.99 | $141.99 | $141.99 | $6.93M | $6.51M |
| Sep 21, 2025 | $142.74 | $142.74 | $142.74 | $142.74 | $5.86M | $6.53M |
| Sep 20, 2025 | $143.94 | $143.94 | $143.94 | $143.94 | $10.17M | $6.59M |
| Sep 19, 2025 | $141.91 | $141.91 | $141.91 | $141.91 | $11.58M | $6.33M |
| Sep 18, 2025 | $133.01 | $133.01 | $133.01 | $133.01 | $10.53M | $5.80M |
| Sep 17, 2025 | $135.49 | $135.49 | $135.49 | $135.49 | $9.44M | $5.85M |
| Sep 16, 2025 | $133.71 | $133.71 | $133.71 | $133.71 | $8.14M | $5.78M |
| Sep 15, 2025 | $128.96 | $128.96 | $128.96 | $128.96 | $4.22M | $5.57M |
| Sep 14, 2025 | $127.37 | $127.37 | $127.37 | $127.37 | $4.75M | $5.50M |
| Sep 13, 2025 | $126.78 | $126.78 | $126.78 | $126.78 | $14.69M | $5.48M |
| Sep 12, 2025 | $133.76 | $133.76 | $133.76 | $133.76 | $14.36M | $5.51M |
| Sep 11, 2025 | $115.82 | $115.82 | $115.82 | $115.82 | $3.79M | $4.31M |
| Sep 10, 2025 | $118.32 | $118.32 | $118.32 | $118.32 | $2.78M | $4.33M |
| Sep 9, 2025 | $112.85 | $112.85 | $112.85 | $112.85 | $5.23M | $4.08M |
| Sep 8, 2025 | $114.57 | $114.57 | $114.57 | $114.57 | $1.85M | $3.89M |
| Sep 7, 2025 | $114.19 | $114.19 | $114.19 | $114.19 | $2.65M | $3.87M |
| Sep 6, 2025 | $113.42 | $113.42 | $113.42 | $113.42 | $6.19M | $3.85M |
| Sep 5, 2025 | $117.29 | $117.29 | $117.29 | $117.29 | $4.89M | $3.78M |
| Sep 4, 2025 | $119.28 | $119.28 | $119.28 | $119.28 | $5.41M | $3.74M |
| Sep 3, 2025 | $121.58 | $121.58 | $121.58 | $121.58 | $5.17M | $3.82M |
| Sep 2, 2025 | $132.20 | $132.20 | $132.20 | $132.20 | $2.35M | $3.99M |
| Sep 1, 2025 | $132.21 | $132.21 | $132.21 | $132.21 | $1.65M | $3.99M |
| Aug 31, 2025 | $132.01 | $132.01 | $132.01 | $132.01 | $1.82M | $3.99M |
| Aug 30, 2025 | $131.70 | $131.70 | $131.70 | $131.70 | $5.21M | $3.98M |
| Aug 29, 2025 | $131.15 | $131.15 | $131.15 | $131.15 | $4.41M | $3.96M |
| Aug 28, 2025 | $126.75 | $126.75 | $126.75 | $126.75 | $3.93M | $3.83M |
| Aug 27, 2025 | $128.51 | $128.51 | $128.51 | $128.51 | $5.01M | $3.83M |
| Aug 26, 2025 | $125.46 | $125.46 | $125.46 | $125.46 | $6.86M | $3.74M |
| Aug 25, 2025 | $136.07 | $136.07 | $136.07 | $136.07 | $2.84M | $4.05M |
| Aug 24, 2025 | $136.09 | $136.09 | $136.09 | $136.09 | $2.01M | $4.05M |
| Aug 23, 2025 | $135.78 | $135.78 | $135.78 | $135.78 | $7.17M | $4.05M |
| Aug 22, 2025 | $132.41 | $132.41 | $132.41 | $132.41 | $5.16M | $3.94M |
| Aug 21, 2025 | $137.55 | $137.55 | $137.55 | $137.55 | $6.11M | $4.10M |
| Aug 20, 2025 | $134.19 | $134.19 | $134.19 | $134.19 | $5.24M | $3.69M |
| Aug 19, 2025 | $142.90 | $142.90 | $142.90 | $142.90 | $7.55M | $3.93M |
| Aug 18, 2025 | $150.05 | $150.05 | $150.05 | $150.05 | $2.14M | $4.13M |
| Aug 17, 2025 | $150.25 | $150.25 | $150.25 | $150.25 | $1.44M | $4.13M |
| Aug 16, 2025 | $150.12 | $150.12 | $150.12 | $150.12 | $5.58M | $4.13M |
| Aug 15, 2025 | $137.99 | $137.99 | $137.99 | $137.99 | $8.43M | $3.51M |
| Aug 14, 2025 | $154.27 | $154.27 | $154.27 | $154.27 | $9.64M | $3.65M |
| Aug 13, 2025 | $154.12 | $154.12 | $154.12 | $154.12 | $12.80M | $3.57M |
| Aug 12, 2025 | $160.75 | $160.75 | $160.75 | $160.75 | $10.38M | $3.73M |
| Aug 11, 2025 | $159.97 | $159.97 | $159.97 | $159.97 | $1.84M | $3.71M |
| Aug 10, 2025 | $159.42 | $159.42 | $159.42 | $159.42 | $6.09M | $3.70M |
| Aug 9, 2025 | $159.54 | $159.54 | $159.54 | $159.54 | $5.44M | $3.70M |
| Aug 8, 2025 | $153.53 | $153.53 | $153.53 | $153.53 | $6.71M | $3.47M |
| Aug 7, 2025 | $161.68 | $161.68 | $161.68 | $161.68 | $3.57M | $3.65M |
| Aug 6, 2025 | $152.80 | $152.80 | $152.80 | $152.80 | $3.25M | $3.45M |
| Aug 5, 2025 | $162.55 | $162.55 | $162.55 | $162.55 | $4.38M | $3.52M |
| Aug 4, 2025 | $166.54 | $166.54 | $166.54 | $166.54 | $1.75M | $3.53M |
| Aug 3, 2025 | $166.33 | $166.33 | $166.33 | $166.33 | $1.12M | $3.53M |
| Aug 2, 2025 | $167.64 | $167.64 | $167.64 | $167.64 | $4.02M | $3.56M |
| Aug 1, 2025 | $178.81 | $178.81 | $178.81 | $178.81 | $3.54M | $3.49M |
| Jul 31, 2025 | $189.66 | $189.66 | $189.66 | $189.66 | $3.31M | $3.70M |
| Jul 30, 2025 | $180.92 | $180.92 | $180.92 | $180.92 | $3.28M | $3.53M |
| Jul 29, 2025 | $184.87 | $184.87 | $184.87 | $184.87 | $3.52M | $3.60M |
| Jul 28, 2025 | $193.24 | $193.24 | $193.24 | $193.24 | $2.47M | $3.77M |
| Jul 27, 2025 | $192.28 | $192.28 | $192.28 | $192.28 | $1.81M | $3.75M |
| Jul 26, 2025 | $192.00 | $192.00 | $192.00 | $192.00 | $4.10M | $3.74M |
| Jul 25, 2025 | $192.25 | $192.25 | $192.25 | $192.25 | $3.56M | $3.75M |
| Jul 24, 2025 | $200.19 | $200.19 | $200.19 | $200.19 | $3.69M | $3.75M |
| Jul 23, 2025 | $196.49 | $196.49 | $196.49 | $196.49 | $4.75M | $3.59M |
| Jul 22, 2025 | $212.63 | $212.63 | $212.63 | $212.63 | $11.74M | $3.88M |
| Jul 21, 2025 | $221.59 | $221.59 | $221.59 | $221.59 | $2.46M | $4.04M |
| Jul 20, 2025 | $221.35 | $221.35 | $221.35 | $221.35 | $1.61M | $4.04M |
| Jul 19, 2025 | $222.20 | $222.20 | $222.20 | $222.20 | $5.80M | $4.05M |
| Jul 18, 2025 | $233.14 | $233.14 | $233.14 | $233.14 | $10.42M | $4.75M |
| Jul 17, 2025 | $228.98 | $228.98 | $228.98 | $228.98 | $14.82M | $4.42M |
| Jul 16, 2025 | $192.54 | $192.54 | $192.54 | $192.54 | $11.36M | $3.53M |
| Jul 15, 2025 | $201.95 | $201.95 | $201.95 | $201.95 | $11.13M | $3.70M |
| Jul 14, 2025 | $186.16 | $186.16 | $186.16 | $186.16 | $3.18M | $3.16M |
| Jul 13, 2025 | $185.79 | $185.79 | $185.79 | $185.79 | $2.46M | $3.16M |
| Jul 12, 2025 | $186.57 | $186.57 | $186.57 | $186.57 | $12.31M | $3.17M |
| Jul 11, 2025 | $203.04 | $203.04 | $203.04 | $203.04 | $18.21M | $3.45M |
| Jul 10, 2025 | $202.00 | $202.00 | $202.00 | $202.00 | $12.38M | $3.34M |
| Jul 9, 2025 | $204.68 | $204.68 | $204.68 | $204.68 | $18.48M | $3.28M |
| Jul 8, 2025 | $206.33 | $206.33 | $206.33 | $206.33 | $26.22M | $3.11M |
| Jul 7, 2025 | $187.42 | $187.42 | $187.42 | $187.42 | $2.50M | $2.73M |
| Jul 6, 2025 | $187.36 | $187.36 | $187.36 | $187.36 | $588.12K | $2.73M |
| Jul 5, 2025 | $188.27 | $188.27 | $188.27 | $188.27 | $369.24K | $2.75M |
| Jul 4, 2025 | $187.89 | $187.89 | $187.89 | $187.89 | $1.19M | $2.74M |
| Jul 3, 2025 | $178.31 | $178.31 | $178.31 | $178.31 | $1.66M | $2.84M |
| Jul 2, 2025 | $191.97 | $191.97 | $191.97 | $191.97 | $1.61M | $3.07M |
| Jul 1, 2025 | $180.83 | $180.83 | $180.83 | $180.83 | $250.82K | $0.00 |
| Jun 30, 2025 | $181.73 | $181.73 | $181.73 | $181.73 | $254.23K | $0.00 |