CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001462 | $0.001464 | $0.001460 | $0.001462 | $0.1316 | $3,973.23 |
| 2016-04-02 | $0.001463 | $0.001477 | $0.001463 | $0.001473 | $0.1326 | $4,002.95 |
| 2016-04-05 | $0.0004232 | $0.002989 | $0.0004231 | $0.002898 | $22.54 | $7,873.35 |
| 2016-04-06 | $0.002898 | $0.002901 | $0.002114 | $0.002116 | $2.46 | $5,749.82 |
| 2016-04-08 | $0.002867 | $0.002868 | $0.002518 | $0.002521 | $0.04754 | $6,850.82 |
| 2016-04-09 | $0.002522 | $0.002525 | $0.002499 | $0.002516 | $0.04277 | $6,836.01 |
| 2016-04-10 | $0.002516 | $0.002982 | $0.002516 | $0.002976 | $12.56 | $8,086.33 |
| 2016-04-11 | $0.002978 | $0.2955 | $0.002969 | $0.1689 | $307.66 | $459,020 |
| 2016-04-12 | $0.1690 | $0.1695 | $0.008139 | $0.02091 | $164.29 | $56,818.47 |
| 2016-04-13 | $0.02091 | $0.02105 | $0.01689 | $0.01910 | $36.86 | $51,886.64 |
| 2016-04-14 | $0.01912 | $0.02800 | $0.01884 | $0.02133 | $113.82 | $57,951.44 |
| 2016-04-15 | $0.02134 | $0.02870 | $0.01086 | $0.01935 | $26.92 | $52,572.67 |
| 2016-04-16 | $0.01935 | $0.01935 | $0.01378 | $0.01378 | $1.88 | $37,441.37 |
| 2016-04-17 | $0.01379 | $0.02031 | $0.004536 | $0.005213 | $1.06 | $14,162.63 |
| 2016-04-18 | $0.005214 | $0.009522 | $0.005214 | $0.009522 | $0.004405 | $25,870.20 |
| 2016-04-19 | $0.009523 | $0.02611 | $0.009523 | $0.02608 | $0.04356 | $70,860.81 |
| 2016-04-20 | $0.02608 | $0.02611 | $0.005372 | $0.005389 | $0.4223 | $14,641.98 |
| 2016-04-21 | $0.005389 | $0.01000 | $0.005384 | $0.009975 | $0.2096 | $27,100.58 |
| 2016-04-22 | $0.009977 | $0.009986 | $0.009860 | $0.009894 | $0.009992 | $26,882.00 |
| 2016-04-23 | $0.01838 | $0.01839 | $0.007591 | $0.01787 | $14.09 | $48,547.76 |
| 2016-04-24 | $0.01787 | $0.01941 | $0.01787 | $0.01928 | $12.31 | $52,375.42 |
| 2016-04-25 | $0.002430 | $0.002445 | $0.002422 | $0.002422 | $4.77 | $6,581.68 |
| 2016-04-26 | $0.002418 | $0.01075 | $0.002418 | $0.01072 | $1.38 | $29,131.27 |
| 2016-04-27 | $0.01072 | $0.01074 | $0.01021 | $0.01021 | $6.64 | $27,741.81 |
| 2016-04-28 | $0.01022 | $0.01023 | $0.01004 | $0.01018 | $5.09 | $27,653.78 |
| 2016-04-29 | $0.01046 | $0.01046 | $0.009012 | $0.009150 | $0.8740 | $24,860.26 |
| 2016-04-30 | $0.009147 | $0.01782 | $0.009147 | $0.01754 | $0.01754 | $47,652.79 |