CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02944 | $0.02977 | $0.02196 | $0.02355 | $4,294.30 | $63,589.89 |
| 2015-09-02 | $0.02354 | $0.02686 | $0.02183 | $0.02211 | $1,821.85 | $59,722.99 |
| 2015-09-03 | $0.02211 | $0.02954 | $0.02209 | $0.02954 | $1,686.31 | $79,773.52 |
| 2015-09-04 | $0.02954 | $0.02967 | $0.01647 | $0.01753 | $2,930.37 | $47,347.66 |
| 2015-09-05 | $0.01752 | $0.02084 | $0.01369 | $0.01673 | $2,578.65 | $45,199.36 |
| 2015-09-06 | $0.01673 | $0.01721 | $0.01403 | $0.01478 | $1,118.21 | $39,924.43 |
| 2015-09-07 | $0.01461 | $0.01543 | $0.01079 | $0.01256 | $2,282.61 | $33,919.71 |
| 2015-09-08 | $0.01256 | $0.01557 | $0.01238 | $0.01547 | $337.83 | $41,797.29 |
| 2015-09-09 | $0.01547 | $0.01610 | $0.01242 | $0.01326 | $413.62 | $35,822.24 |
| 2015-09-10 | $0.01326 | $0.01360 | $0.01178 | $0.01289 | $583.42 | $34,821.44 |
| 2015-09-11 | $0.01287 | $0.02076 | $0.01287 | $0.01542 | $792.01 | $41,655.30 |
| 2015-09-12 | $0.01541 | $0.02146 | $0.01370 | $0.01372 | $561.18 | $37,072.25 |
| 2015-09-13 | $0.01372 | $0.01986 | $0.01369 | $0.01737 | $245.29 | $46,938.97 |
| 2015-09-14 | $0.01735 | $0.01947 | $0.01316 | $0.01317 | $345.44 | $35,576.46 |
| 2015-09-15 | $0.01316 | $0.01783 | $0.01316 | $0.01436 | $628.09 | $38,814.56 |
| 2015-09-16 | $0.01436 | $0.01564 | $0.01037 | $0.01124 | $1,726.21 | $30,368.66 |
| 2015-09-17 | $0.01124 | $0.01558 | $0.01123 | $0.01261 | $925.98 | $34,089.85 |
| 2015-09-18 | $0.01261 | $0.01504 | $0.01170 | $0.01184 | $283.53 | $31,998.91 |
| 2015-09-19 | $0.01184 | $0.01265 | $0.009273 | $0.01200 | $782.70 | $32,425.76 |
| 2015-09-20 | $0.01200 | $0.01200 | $0.008168 | $0.009033 | $1,075.74 | $24,414.50 |
| 2015-09-21 | $0.009035 | $0.009035 | $0.004580 | $0.005076 | $987.25 | $13,719.55 |
| 2015-09-22 | $0.005080 | $0.006932 | $0.004916 | $0.006546 | $525.07 | $17,693.69 |
| 2015-09-23 | $0.006541 | $0.009216 | $0.005950 | $0.009172 | $1,005.81 | $24,793.68 |
| 2015-09-24 | $0.009194 | $0.01362 | $0.009073 | $0.01083 | $1,103.44 | $29,277.66 |
| 2015-09-25 | $0.01083 | $0.01083 | $0.005094 | $0.008366 | $499.25 | $22,618.85 |
| 2015-09-26 | $0.008364 | $0.008482 | $0.006722 | $0.007122 | $200.95 | $19,255.13 |
| 2015-09-27 | $0.007122 | $0.008085 | $0.006726 | $0.008058 | $13.41 | $21,786.96 |
| 2015-09-28 | $0.008058 | $0.008524 | $0.006916 | $0.008460 | $429.68 | $22,874.53 |
| 2015-09-29 | $0.008460 | $0.008476 | $0.008224 | $0.008278 | $114.47 | $22,382.25 |
| 2015-09-30 | $0.008283 | $0.008298 | $0.006003 | $0.008036 | $330.21 | $21,730.47 |