Sejarah harga Circle Internet Group (bStocks Tokenized Stock)
$83.85
+0.23% 24j
Harga sejarah Circle Internet Group (bStocks Tokenized Stock) (CRCLB) sejak 11 Jun 2026: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $83.85.
Paras tertinggi sepanjang masa
$105.66
7 Sep 2026
Paras terendah sepanjang masa
$58.02
3 Ogo 2026
Pulangan sejak rekod pertama
+0.08%
11 Jun 2026
Bulan terbaik
+54.47%
Ogos 2026
Bulan terburuk
-13.83%
September 2026
Memuatkan…
Sejarah harga Circle Internet Group (bStocks Tokenized Stock) mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $80.00 | $105.66 | $58.02 | $83.85 | +4.81% |
Sejarah harga Circle Internet Group (bStocks Tokenized Stock) mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $81.85 | $88.37 | $80.22 | $83.85 | +2.43% |
| September 2026 | $94.98 | $105.66 | $78.39 | $81.86 | -13.83% |
| Ogos 2026 | $61.52 | $96.47 | $58.02 | $95.00 | +54.47% |
| Julai 2026 | $63.36 | $73.74 | $58.74 | $61.50 | -2.94% |
| Jun 2026 | $80.00 | $87.96 | $62.09 | $63.36 | -20.80% |
Harga harian Circle Internet Group (bStocks Tokenized Stock) — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $83.95 | $84.24 | $83.83 | $83.85 | -0.12% |
| 6 Okt 2026 | $83.70 | $86.66 | $82.96 | $83.95 | +0.31% |
| 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% |
Circle Internet Group (bStocks Tokenized Stock) mencapai paras tertinggi sepanjang masa $105.66 pada 7 Sep 2026, manakala harga terendah dalam data kami ialah $58.02. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.