CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001073 | $0.001851 | $0.001063 | $0.001760 | $20.85 | $4,767.73 |
| 2015-11-02 | $0.001763 | $0.003051 | $0.001563 | $0.001842 | $44.95 | $4,988.79 |
| 2015-11-03 | $0.001845 | $0.002084 | $0.001752 | $0.001801 | $21.52 | $4,877.38 |
| 2015-11-04 | $0.001802 | $0.002340 | $0.001549 | $0.001633 | $21.75 | $4,423.67 |
| 2015-11-05 | $0.001630 | $0.001767 | $0.001072 | $0.001381 | $38.70 | $3,740.16 |
| 2015-11-06 | $0.001387 | $0.001482 | $0.001246 | $0.001364 | $13.60 | $3,695.49 |
| 2015-11-07 | $0.001363 | $0.001546 | $0.001357 | $0.001543 | $12.33 | $4,180.06 |
| 2015-11-08 | $0.001543 | $0.001839 | $0.001539 | $0.001812 | $9.99 | $4,909.39 |
| 2015-11-09 | $0.001822 | $0.002676 | $0.001474 | $0.001682 | $45.03 | $4,557.81 |
| 2015-11-10 | $0.001682 | $0.002112 | $0.001191 | $0.001219 | $16.64 | $3,302.08 |
| 2015-11-11 | $0.001230 | $0.001324 | $0.0008200 | $0.001119 | $445.32 | $3,032.02 |
| 2015-11-12 | $0.001130 | $0.001378 | $0.001082 | $0.001194 | $65.53 | $3,234.46 |
| 2015-11-13 | $0.001195 | $0.003612 | $0.001185 | $0.002226 | $7.35 | $6,030.77 |
| 2015-11-14 | $0.002226 | $0.003012 | $0.001753 | $0.002944 | $2.99 | $7,978.60 |
| 2015-11-15 | $0.002946 | $0.002960 | $0.0009750 | $0.0009797 | $0.1599 | $2,654.98 |
| 2015-11-16 | $0.0009784 | $0.005233 | $0.0009667 | $0.001362 | $32.59 | $3,690.33 |
| 2015-11-17 | $0.001362 | $0.001389 | $0.0009473 | $0.0009875 | $4.32 | $2,676.29 |
| 2015-11-18 | $0.0009860 | $0.001108 | $0.0009688 | $0.001107 | $10.92 | $2,999.10 |
| 2015-11-19 | $0.001107 | $0.001704 | $0.001043 | $0.001703 | $15.76 | $4,616.80 |
| 2015-11-20 | $0.001704 | $0.004763 | $0.001376 | $0.003252 | $320.62 | $8,814.19 |
| 2015-11-21 | $0.003250 | $0.007892 | $0.002019 | $0.005449 | $1,896.84 | $14,771.07 |
| 2015-11-22 | $0.005455 | $0.01016 | $0.004750 | $0.004750 | $1,701.94 | $12,877.41 |
| 2015-11-23 | $0.004830 | $0.005313 | $0.003899 | $0.004512 | $291.25 | $12,232.82 |
| 2015-11-24 | $0.004502 | $0.004502 | $0.003558 | $0.004000 | $96.37 | $10,845.11 |
| 2015-11-25 | $0.004000 | $0.007215 | $0.002184 | $0.006543 | $1,766.58 | $17,739.42 |
| 2015-11-26 | $0.006542 | $0.007171 | $0.002433 | $0.003078 | $690.14 | $8,344.48 |
| 2015-11-27 | $0.003068 | $0.004124 | $0.002970 | $0.003843 | $217.45 | $10,420.43 |
| 2015-11-28 | $0.003834 | $0.003834 | $0.002948 | $0.003011 | $60.82 | $8,163.33 |
| 2015-11-29 | $0.003015 | $0.003132 | $0.002985 | $0.003048 | $30.57 | $8,265.02 |
| 2015-11-30 | $0.003049 | $0.003102 | $0.002757 | $0.002773 | $0.4262 | $7,520.31 |