CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.08347 | $0.09849 | $0.08345 | $0.09113 | $12,297.60 | $232,997 |
| 2015-08-02 | $0.08821 | $0.1122 | $0.08351 | $0.1116 | $13,196.60 | $288,364 |
| 2015-08-03 | $0.1089 | $0.1362 | $0.1015 | $0.1015 | $20,707.60 | $264,959 |
| 2015-08-04 | $0.1115 | $0.1284 | $0.1047 | $0.1124 | $15,530.10 | $296,207 |
| 2015-08-05 | $0.1034 | $0.1117 | $0.04829 | $0.07598 | $27,974.80 | $202,269 |
| 2015-08-06 | $0.07598 | $0.07598 | $0.03905 | $0.04745 | $15,776.30 | $127,573 |
| 2015-08-07 | $0.04746 | $0.06988 | $0.04746 | $0.06826 | $7,639.28 | $184,106 |
| 2015-08-08 | $0.06830 | $0.07012 | $0.06029 | $0.06283 | $24,406.20 | $169,471 |
| 2015-08-09 | $0.06318 | $0.07967 | $0.06186 | $0.06894 | $22,925.30 | $185,971 |
| 2015-08-10 | $0.06905 | $0.09301 | $0.06455 | $0.06488 | $8,809.47 | $175,019 |
| 2015-08-11 | $0.06485 | $0.06646 | $0.05121 | $0.06600 | $10,425.60 | $178,057 |
| 2015-08-12 | $0.06605 | $0.06971 | $0.05591 | $0.06765 | $13,009.50 | $182,504 |
| 2015-08-13 | $0.06733 | $0.07056 | $0.06010 | $0.06530 | $18,220.80 | $176,195 |
| 2015-08-14 | $0.06532 | $0.07070 | $0.06531 | $0.07033 | $17,297.70 | $189,770 |
| 2015-08-15 | $0.07031 | $0.08571 | $0.06649 | $0.08404 | $13,702.60 | $226,769 |
| 2015-08-16 | $0.08414 | $0.08887 | $0.07838 | $0.08101 | $19,240.60 | $218,616 |
| 2015-08-17 | $0.07833 | $0.08523 | $0.07198 | $0.07690 | $6,962.53 | $207,533 |
| 2015-08-18 | $0.07689 | $0.07807 | $0.05746 | $0.05746 | $15,938.20 | $155,066 |
| 2015-08-19 | $0.06471 | $0.08022 | $0.06251 | $0.07175 | $35,262.30 | $193,649 |
| 2015-08-20 | $0.07176 | $0.07532 | $0.06801 | $0.07181 | $17,875.00 | $193,823 |
| 2015-08-21 | $0.07239 | $0.08102 | $0.07014 | $0.07051 | $24,177.40 | $190,332 |
| 2015-08-22 | $0.07053 | $0.07206 | $0.04366 | $0.04366 | $12,077.10 | $117,861 |
| 2015-08-23 | $0.04366 | $0.05453 | $0.02783 | $0.03441 | $8,412.85 | $92,893.75 |
| 2015-08-24 | $0.03397 | $0.03818 | $0.01968 | $0.02173 | $9,174.87 | $58,671.23 |
| 2015-08-25 | $0.02137 | $0.02228 | $0.01412 | $0.02099 | $7,937.14 | $56,677.76 |
| 2015-08-26 | $0.02104 | $0.03099 | $0.01792 | $0.02622 | $18,352.40 | $70,781.00 |
| 2015-08-27 | $0.02624 | $0.03324 | $0.02523 | $0.03100 | $9,531.07 | $83,695.94 |
| 2015-08-28 | $0.03039 | $0.03201 | $0.02751 | $0.02896 | $1,717.24 | $78,188.07 |
| 2015-08-29 | $0.02898 | $0.02930 | $0.02258 | $0.02535 | $1,772.60 | $68,442.18 |
| 2015-08-30 | $0.02535 | $0.03355 | $0.02293 | $0.02983 | $2,069.03 | $80,540.83 |
| 2015-08-31 | $0.02986 | $0.03673 | $0.02745 | $0.02941 | $2,676.94 | $79,426.89 |