CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.008034 | $0.01278 | $0.007167 | $0.009060 | $518.30 | $24,499.24 |
| 2015-10-02 | $0.009049 | $0.009851 | $0.007238 | $0.007960 | $152.11 | $21,526.74 |
| 2015-10-03 | $0.007960 | $0.008016 | $0.006672 | $0.006678 | $77.02 | $18,061.34 |
| 2015-10-04 | $0.006671 | $0.007184 | $0.006142 | $0.006976 | $373.08 | $18,868.32 |
| 2015-10-05 | $0.006978 | $0.009830 | $0.006241 | $0.009826 | $77.46 | $26,575.57 |
| 2015-10-06 | $0.009832 | $0.01102 | $0.006930 | $0.007393 | $209.59 | $19,996.95 |
| 2015-10-07 | $0.007393 | $0.007710 | $0.006760 | $0.006996 | $173.38 | $18,922.44 |
| 2015-10-08 | $0.006996 | $0.008934 | $0.006967 | $0.008929 | $47.45 | $24,153.44 |
| 2015-10-09 | $0.008929 | $0.01014 | $0.006523 | $0.01013 | $6.54 | $27,413.02 |
| 2015-10-10 | $0.01013 | $0.01102 | $0.005050 | $0.006134 | $182.94 | $16,595.18 |
| 2015-10-11 | $0.006131 | $0.006382 | $0.004941 | $0.006379 | $310.08 | $17,258.71 |
| 2015-10-12 | $0.006377 | $0.006377 | $0.005379 | $0.006175 | $175.21 | $16,707.33 |
| 2015-10-13 | $0.006173 | $0.006334 | $0.005044 | $0.005906 | $379.02 | $15,978.59 |
| 2015-10-14 | $0.005910 | $0.006819 | $0.005202 | $0.005826 | $267.25 | $15,762.84 |
| 2015-10-15 | $0.005826 | $0.006646 | $0.005411 | $0.005699 | $216.05 | $15,419.68 |
| 2015-10-16 | $0.005697 | $0.005727 | $0.004007 | $0.005306 | $392.32 | $14,357.03 |
| 2015-10-17 | $0.005306 | $0.006924 | $0.005166 | $0.006924 | $114.24 | $18,738.29 |
| 2015-10-18 | $0.006913 | $0.006939 | $0.004966 | $0.004975 | $115.58 | $13,463.28 |
| 2015-10-19 | $0.004974 | $0.006322 | $0.004296 | $0.004358 | $137.10 | $11,794.97 |
| 2015-10-20 | $0.004360 | $0.006216 | $0.004360 | $0.005300 | $150.81 | $14,345.08 |
| 2015-10-21 | $0.005300 | $0.005443 | $0.004354 | $0.005424 | $10.60 | $14,682.05 |
| 2015-10-22 | $0.005429 | $0.005763 | $0.004280 | $0.004295 | $64.47 | $11,625.53 |
| 2015-10-23 | $0.004291 | $0.004766 | $0.003764 | $0.003778 | $168.10 | $10,226.30 |
| 2015-10-24 | $0.003778 | $0.003827 | $0.0004649 | $0.0005330 | $248.32 | $1,442.82 |
| 2015-10-25 | $0.0005329 | $0.003309 | $0.0005325 | $0.003067 | $130.58 | $8,304.19 |
| 2015-10-26 | $0.003067 | $0.003124 | $0.002333 | $0.002747 | $20.50 | $7,438.08 |
| 2015-10-27 | $0.002747 | $0.002769 | $0.002059 | $0.002059 | $111.62 | $5,574.72 |
| 2015-10-28 | $0.002059 | $0.002108 | $0.001956 | $0.001990 | $68.48 | $5,388.43 |
| 2015-10-29 | $0.001987 | $0.004518 | $0.001971 | $0.002553 | $44.15 | $6,914.20 |
| 2015-10-30 | $0.002554 | $0.002638 | $0.001638 | $0.001672 | $93.91 | $4,527.56 |
| 2015-10-31 | $0.001674 | $0.001718 | $0.001036 | $0.001071 | $57.27 | $2,899.22 |