Riwayat harga Circle Internet Group (bStocks Tokenized Stock)
$84,58
+1,09% 24j
Harga historis Circle Internet Group (bStocks Tokenized Stock) (CRCLB) sejak 11 Jun 2026: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $84,58.
Tertinggi sepanjang masa
$105,66
7 Sep 2026
Terendah sepanjang masa
$58,02
3 Agu 2026
Imbal hasil sejak data pertama
+0,95%
11 Jun 2026
Bulan terbaik
+54,47%
Agustus 2026
Bulan terburuk
-13,83%
September 2026
Memuat…
Riwayat harga Circle Internet Group (bStocks Tokenized Stock) per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $80,00 | $105,66 | $58,02 | $84,58 | +5,73% |
Riwayat harga Circle Internet Group (bStocks Tokenized Stock) per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $81,85 | $88,37 | $80,22 | $84,58 | +3,32% |
| September 2026 | $94,98 | $105,66 | $78,39 | $81,86 | -13,83% |
| Agustus 2026 | $61,52 | $96,47 | $58,02 | $95,00 | +54,47% |
| Juli 2026 | $63,36 | $73,74 | $58,74 | $61,50 | -2,94% |
| Juni 2026 | $80,00 | $87,96 | $62,09 | $63,36 | -20,80% |
Harga harian Circle Internet Group (bStocks Tokenized Stock) — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $83,70 | $86,66 | $82,96 | $84,58 | +1,06% |
| 5 Okt 2026 | $83,79 | $85,44 | $82,16 | $83,69 | -0,12% |
| 4 Okt 2026 | $82,40 | $84,12 | $82,36 | $83,79 | +1,66% |
| 3 Okt 2026 | $81,80 | $82,46 | $81,51 | $82,42 | +0,76% |
| 2 Okt 2026 | $83,36 | $88,37 | $80,22 | $81,80 | -1,88% |
| 1 Okt 2026 | $81,85 | $84,50 | $81,50 | $83,37 | +1,84% |
| 30 Sep 2026 | $84,00 | $87,00 | $81,72 | $81,86 | -2,54% |
| 29 Sep 2026 | $85,66 | $87,85 | $83,11 | $83,99 | -1,95% |
| 28 Sep 2026 | $88,91 | $88,92 | $84,77 | $85,66 | -3,67% |
| 27 Sep 2026 | $89,14 | $90,32 | $88,63 | $88,92 | -0,27% |
| 26 Sep 2026 | $87,43 | $89,42 | $87,17 | $89,16 | +1,97% |
| 25 Sep 2026 | $92,24 | $94,08 | $86,41 | $87,44 | -5,19% |
| 24 Sep 2026 | $93,28 | $95,24 | $90,08 | $92,23 | -1,14% |
| 23 Sep 2026 | $94,00 | $97,44 | $91,00 | $93,29 | -0,76% |
| 22 Sep 2026 | $94,61 | $97,52 | $90,46 | $94,00 | -0,63% |
| 21 Sep 2026 | $91,65 | $99,85 | $90,87 | $94,60 | +3,22% |
| 20 Sep 2026 | $91,87 | $92,05 | $89,13 | $91,65 | -0,23% |
| 19 Sep 2026 | $91,52 | $92,99 | $91,35 | $91,86 | +0,37% |
| 18 Sep 2026 | $84,69 | $92,51 | $84,24 | $91,52 | +8,05% |
| 17 Sep 2026 | $81,54 | $85,98 | $81,41 | $84,70 | +3,88% |
| 16 Sep 2026 | $84,81 | $86,50 | $78,39 | $81,54 | -3,86% |
| 15 Sep 2026 | $94,92 | $95,13 | $84,31 | $84,81 | -10,62% |
| 14 Sep 2026 | $89,58 | $98,00 | $88,30 | $94,89 | +5,95% |
| 13 Sep 2026 | $91,15 | $91,38 | $89,20 | $89,56 | -1,74% |
| 12 Sep 2026 | $90,78 | $91,91 | $90,50 | $91,15 | +0,40% |
| 11 Sep 2026 | $89,39 | $95,79 | $89,20 | $90,79 | +1,58% |
| 10 Sep 2026 | $92,46 | $93,10 | $89,23 | $89,38 | -3,35% |
| 9 Sep 2026 | $95,22 | $98,94 | $91,50 | $92,48 | -2,90% |
| 8 Sep 2026 | $102,01 | $102,95 | $95,21 | $95,24 | -6,69% |
| 7 Sep 2026 | $105,43 | $105,66 | $101,29 | $102,07 | -3,20% |
Circle Internet Group (bStocks Tokenized Stock) mencapai rekor tertinggi $105,66 pada 7 Sep 2026, sedangkan harga terendah dalam data kami adalah $58,02. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.