CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01369 | $0.02078 | $0.01200 | $0.01616 | $1,390.29 | $0 |
| 2015-07-02 | $0.01616 | $0.02069 | $0.01393 | $0.01796 | $12,068.70 | $0 |
| 2015-07-03 | $0.01796 | $0.02303 | $0.01548 | $0.01990 | $4,895.96 | $0 |
| 2015-07-04 | $0.01991 | $0.02061 | $0.01441 | $0.01513 | $6,428.45 | $0 |
| 2015-07-05 | $0.01512 | $0.01755 | $0.01351 | $0.01425 | $680.16 | $0 |
| 2015-07-06 | $0.01490 | $0.01638 | $0.01363 | $0.01537 | $376.98 | $0 |
| 2015-07-07 | $0.01542 | $0.01926 | $0.01382 | $0.01919 | $1,636.02 | $0 |
| 2015-07-08 | $0.01917 | $0.02492 | $0.01793 | $0.01939 | $23,819.40 | $0 |
| 2015-07-09 | $0.01939 | $0.02430 | $0.01893 | $0.02305 | $21,594.30 | $0 |
| 2015-07-10 | $0.02304 | $0.04544 | $0.02043 | $0.04544 | $24,163.90 | $0 |
| 2015-07-11 | $0.04551 | $0.04865 | $0.03146 | $0.04630 | $25,238.60 | $0 |
| 2015-07-12 | $0.04631 | $0.04867 | $0.03726 | $0.04256 | $24,078.80 | $0 |
| 2015-07-13 | $0.04256 | $0.06598 | $0.03564 | $0.05461 | $49,425.30 | $128,045 |
| 2015-07-14 | $0.05387 | $0.06715 | $0.05052 | $0.05370 | $73,440.80 | $126,281 |
| 2015-07-15 | $0.05376 | $0.06845 | $0.04988 | $0.06115 | $33,716.30 | $144,195 |
| 2015-07-16 | $0.06120 | $0.06229 | $0.02072 | $0.04143 | $43,015.00 | $97,976.26 |
| 2015-07-17 | $0.04166 | $0.04808 | $0.02732 | $0.03968 | $18,246.80 | $94,087.14 |
| 2015-07-18 | $0.03966 | $0.04187 | $0.03435 | $0.03989 | $3,229.15 | $94,855.06 |
| 2015-07-19 | $0.03987 | $0.04924 | $0.03379 | $0.04924 | $2,733.97 | $117,409 |
| 2015-07-20 | $0.04922 | $0.05093 | $0.04102 | $0.04332 | $1,513.36 | $103,572 |
| 2015-07-21 | $0.04330 | $0.04885 | $0.04109 | $0.04432 | $2,623.14 | $106,251 |
| 2015-07-22 | $0.04429 | $0.04829 | $0.03989 | $0.04387 | $2,118.42 | $105,478 |
| 2015-07-23 | $0.04389 | $0.04790 | $0.04035 | $0.04471 | $1,554.49 | $107,793 |
| 2015-07-24 | $0.04471 | $0.04801 | $0.04098 | $0.04791 | $4,980.45 | $115,841 |
| 2015-07-25 | $0.04789 | $0.04789 | $0.04313 | $0.04334 | $2,944.28 | $105,381 |
| 2015-07-26 | $0.04334 | $0.05567 | $0.04227 | $0.05249 | $2,900.35 | $128,320 |
| 2015-07-27 | $0.05248 | $0.06353 | $0.04965 | $0.05871 | $8,799.34 | $144,288 |
| 2015-07-28 | $0.05871 | $0.06491 | $0.05587 | $0.06177 | $10,881.10 | $152,623 |
| 2015-07-29 | $0.06512 | $0.06512 | $0.05528 | $0.05786 | $8,062.63 | $143,733 |
| 2015-07-30 | $0.05776 | $0.06058 | $0.05381 | $0.05613 | $3,884.34 | $140,560 |
| 2015-07-31 | $0.05613 | $0.09531 | $0.05589 | $0.08346 | $10,167.10 | $211,194 |