Circle Internet Group (bStocks Tokenized Stock)の価格履歴
$81.43
-3.25% 24時間
2026/06/11以降のCircle Internet Group (bStocks Tokenized Stock)（CRCLB）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$81.43です。
史上最高値
$105.66
2026/09/07
史上最安値
$58.02
2026/08/03
初回記録からのリターン
-2.80%
2026/06/11
最も良かった月
+54.47%
2026年8月
最も悪かった月
-13.83%
2026年9月
読み込み中…
Circle Internet Group (bStocks Tokenized Stock)の年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $80.00 | $105.66 | $58.02 | $81.43 | +1.79% |
Circle Internet Group (bStocks Tokenized Stock)の月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $81.85 | $88.37 | $80.22 | $81.43 | -0.53% |
| 2026年9月 | $94.98 | $105.66 | $78.39 | $81.86 | -13.83% |
| 2026年8月 | $61.52 | $96.47 | $58.02 | $95.00 | +54.47% |
| 2026年7月 | $63.36 | $73.74 | $58.74 | $61.50 | -2.94% |
| 2026年6月 | $80.00 | $87.96 | $62.09 | $63.36 | -20.80% |
Circle Internet Group (bStocks Tokenized Stock)の日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $83.95 | $84.24 | $81.41 | $81.43 | -3.00% |
| 2026/10/06 | $83.70 | $86.66 | $82.96 | $83.95 | +0.31% |
| 2026/10/05 | $83.79 | $85.44 | $82.16 | $83.69 | -0.12% |
| 2026/10/04 | $82.40 | $84.12 | $82.36 | $83.79 | +1.66% |
| 2026/10/03 | $81.80 | $82.46 | $81.51 | $82.42 | +0.76% |
| 2026/10/02 | $83.36 | $88.37 | $80.22 | $81.80 | -1.88% |
| 2026/10/01 | $81.85 | $84.50 | $81.50 | $83.37 | +1.84% |
| 2026/09/30 | $84.00 | $87.00 | $81.72 | $81.86 | -2.54% |
| 2026/09/29 | $85.66 | $87.85 | $83.11 | $83.99 | -1.95% |
| 2026/09/28 | $88.91 | $88.92 | $84.77 | $85.66 | -3.67% |
| 2026/09/27 | $89.14 | $90.32 | $88.63 | $88.92 | -0.27% |
| 2026/09/26 | $87.43 | $89.42 | $87.17 | $89.16 | +1.97% |
| 2026/09/25 | $92.24 | $94.08 | $86.41 | $87.44 | -5.19% |
| 2026/09/24 | $93.28 | $95.24 | $90.08 | $92.23 | -1.14% |
| 2026/09/23 | $94.00 | $97.44 | $91.00 | $93.29 | -0.76% |
| 2026/09/22 | $94.61 | $97.52 | $90.46 | $94.00 | -0.63% |
| 2026/09/21 | $91.65 | $99.85 | $90.87 | $94.60 | +3.22% |
| 2026/09/20 | $91.87 | $92.05 | $89.13 | $91.65 | -0.23% |
| 2026/09/19 | $91.52 | $92.99 | $91.35 | $91.86 | +0.37% |
| 2026/09/18 | $84.69 | $92.51 | $84.24 | $91.52 | +8.05% |
| 2026/09/17 | $81.54 | $85.98 | $81.41 | $84.70 | +3.88% |
| 2026/09/16 | $84.81 | $86.50 | $78.39 | $81.54 | -3.86% |
| 2026/09/15 | $94.92 | $95.13 | $84.31 | $84.81 | -10.62% |
| 2026/09/14 | $89.58 | $98.00 | $88.30 | $94.89 | +5.95% |
| 2026/09/13 | $91.15 | $91.38 | $89.20 | $89.56 | -1.74% |
| 2026/09/12 | $90.78 | $91.91 | $90.50 | $91.15 | +0.40% |
| 2026/09/11 | $89.39 | $95.79 | $89.20 | $90.79 | +1.58% |
| 2026/09/10 | $92.46 | $93.10 | $89.23 | $89.38 | -3.35% |
| 2026/09/09 | $95.22 | $98.94 | $91.50 | $92.48 | -2.90% |
| 2026/09/08 | $102.01 | $102.95 | $95.21 | $95.24 | -6.69% |
Circle Internet Group (bStocks Tokenized Stock)は2026/09/07に史上最高値$105.66を記録し、当データセットの最安値は$58.02です。すべての値は主要取引所の日次終値に基づく米ドル建てです。