CRCLB
ランク 286
Real-world assets
Circle Internet Group (bStocks Tokenized Stock)
$89.03
-0.09% 24H
-1.40% 7D
時価総額
時価総額
$91.19M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$91.25M
+0.06% 時価総額超
取引量（24h）
取引量（24h）
$18.00M
19.74% 時価総額比
流通
流通
1.02M CRCLB
固定上限なし
過去最高値からの変動
過去最高値からの変動
-7.66%
高値（日付） 28 Aug 2026
ボラティリティ、30d
ボラティリティ、30d
74.1%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 73 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $90.52 | $81.00M | $20.48M |
| 2026-08-26 | $91.23 | $86.14M | $35.99M |
| 2026-08-25 | $87.73 | $83.18M | $20.60M |
| 2026-08-24 | $89.35 | $81.45M | $4.61M |
| 2026-08-23 | $87.38 | $79.80M | $8.87M |
| 2026-08-22 | $88.51 | $82.81M | $26.88M |
| 2026-08-21 | $84.08 | $78.76M | $26.18M |
| 2026-08-20 | $80.36 | $75.96M | $27.17M |
| 2026-08-19 | $71.44 | $65.67M | $11.61M |
| 2026-08-18 | $74.96 | $69.50M | $8.77M |
| 2026-08-17 | $71.47 | $65.63M | $2.18M |
| 2026-08-16 | $71.20 | $65.33M | $2.59M |
| 2026-08-15 | $71.03 | $66.77M | $12.39M |
| 2026-08-14 | $74.95 | $73.45M | $15.89M |
| 2026-08-13 | $70.60 | $69.60M | $8.93M |
| 2026-08-12 | $71.01 | $75.24M | $21.38M |
| 2026-08-11 | $66.67 | $71.62M | $13.08M |
| 2026-08-10 | $66.99 | $72.07M | $3.38M |
| 2026-08-09 | $67.75 | $72.86M | $2.28M |
| 2026-08-08 | $66.90 | $74.01M | $11.54M |
| 2026-08-07 | $63.66 | $71.66M | $14.77M |
| 2026-08-06 | $61.90 | $66.51M | $28.45M |
| 2026-08-05 | $63.71 | $67.01M | $12.78M |
| 2026-08-04 | $60.37 | $63.72M | $12.46M |
| 2026-08-03 | $61.36 | $63.01M | $3.64M |
| 2026-08-02 | $60.63 | $62.29M | $3.80M |
| 2026-08-01 | $61.46 | $63.56M | $13.80M |
| 2026-07-31 | $63.76 | $62.37M | $18.19M |
| 2026-07-30 | $61.90 | $52.88M | $10.31M |
| 2026-07-29 | $64.22 | $53.49M | $5.57M |
| 2026-07-28 | $63.91 | $53.44M | $8.36M |
| 2026-07-27 | $64.26 | $53.17M | $3.26M |
| 2026-07-26 | $62.63 | $51.84M | $1.95M |
| 2026-07-25 | $61.97 | $51.54M | $10.15M |
| 2026-07-24 | $62.48 | $51.36M | $9.54M |
| 2026-07-23 | $66.23 | $52.91M | $7.37M |
| 2026-07-22 | $70.95 | $56.62M | $12.61M |
| 2026-07-21 | $66.33 | $52.60M | $10.46M |
| 2026-07-20 | $61.58 | $48.32M | $3.91M |
| 2026-07-19 | $60.67 | $47.58M | $2.59M |
| 2026-07-18 | $60.30 | $47.56M | $16.18M |
| 2026-07-17 | $60.44 | $46.21M | $7.09M |
| 2026-07-16 | $65.76 | $49.84M | $8.87M |
| 2026-07-15 | $63.18 | $46.81M | $9.04M |
| 2026-07-14 | $62.59 | $41.93M | $8.67M |
| 2026-07-13 | $66.49 | $44.29M | $3.17M |
| 2026-07-12 | $66.40 | $44.23M | $3.23M |
| 2026-07-11 | $66.54 | $44.88M | $17.91M |
| 2026-07-10 | $63.29 | $38.51M | $11.28M |
| 2026-07-09 | $63.89 | $34.68M | $14.12M |
| 2026-07-08 | $65.34 | $28.50M | $7.92M |
| 2026-07-07 | $68.38 | $27.17M | $11.40M |
| 2026-07-06 | $69.38 | $22.42M | $1.85M |
| 2026-07-05 | $67.68 | $22.01M | $1.92M |
| 2026-07-04 | $67.03 | $21.75M | $2.88M |
| 2026-07-03 | $64.96 | $20.39M | $7.50M |
| 2026-07-02 | $62.43 | $18.16M | $9.97M |
| 2026-07-01 | $63.27 | $14.71M | $12.95M |
| 2026-06-30 | $75.97 | $12.98M | $2.74M |
| 2026-06-29 | $74.18 | $10.51M | $168,531 |
| 2026-06-28 | $73.73 | $10.45M | $392,988 |
| 2026-06-27 | $73.06 | $10.43M | $3.20M |
| 2026-06-26 | $69.37 | $9.28M | $1.77M |
| 2026-06-25 | $72.66 | $8.37M | $1.72M |
| 2026-06-24 | $76.13 | $7.31M | $2.50M |
| 2026-06-23 | $79.42 | $6.66M | $2.82M |
| 2026-06-22 | $80.73 | $5.65M | $513,112 |
| 2026-06-21 | $80.67 | $5.07M | $506,464 |
| 2026-06-20 | $80.34 | $5.26M | $607,995 |
| 2026-06-19 | $79.81 | $5.15M | $1.58M |
| 2026-06-18 | $81.64 | $4.17M | $10,099 |
| 2026-06-17 | $81.77 | $3.58M | $146,762 |
| 2026-06-16 | $84.26 | $3.36M | $127,282 |