CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002773 | $0.003040 | $0.002745 | $0.002775 | $32.28 | $7,525.89 |
| 2015-12-02 | $0.002776 | $0.002870 | $0.002174 | $0.002852 | $0.2751 | $7,734.48 |
| 2015-12-03 | $0.002120 | $0.002793 | $0.002105 | $0.002693 | $6.06 | $7,303.26 |
| 2015-12-04 | $0.002692 | $0.002700 | $0.002303 | $0.002317 | $6.33 | $6,285.06 |
| 2015-12-05 | $0.002321 | $0.002944 | $0.002318 | $0.002939 | $48.80 | $7,972.25 |
| 2015-12-06 | $0.002940 | $0.003023 | $0.002695 | $0.002697 | $488.87 | $7,315.83 |
| 2015-12-07 | $0.002686 | $0.003046 | $0.002654 | $0.002988 | $130.49 | $8,104.35 |
| 2015-12-08 | $0.002987 | $0.007596 | $0.002518 | $0.002649 | $15.18 | $7,186.09 |
| 2015-12-09 | $0.002539 | $0.003490 | $0.002152 | $0.003490 | $29.84 | $9,465.76 |
| 2015-12-10 | $0.003490 | $0.004291 | $0.002158 | $0.002158 | $6.06 | $5,854.68 |
| 2015-12-11 | $0.002157 | $0.002223 | $0.001583 | $0.001930 | $63.11 | $5,234.88 |
| 2015-12-12 | $0.001935 | $0.002862 | $0.001750 | $0.001914 | $3.71 | $5,193.47 |
| 2015-12-13 | $0.001914 | $0.001922 | $0.001549 | $0.001741 | $16.17 | $4,722.62 |
| 2015-12-14 | $0.001739 | $0.003137 | $0.0009094 | $0.001306 | $18.33 | $3,542.32 |
| 2015-12-15 | $0.001306 | $0.001308 | $0.0008550 | $0.0009974 | $41.01 | $2,705.97 |
| 2015-12-16 | $0.0009971 | $0.001019 | $0.0007905 | $0.0008446 | $20.63 | $2,291.49 |
| 2015-12-17 | $0.0008446 | $0.003029 | $0.0008342 | $0.0008681 | $4.87 | $2,355.40 |
| 2015-12-18 | $0.0008676 | $0.001224 | $0.0007397 | $0.0009927 | $35.47 | $2,693.48 |
| 2015-12-19 | $0.0009927 | $0.001078 | $0.0009262 | $0.001040 | $0.4139 | $2,822.49 |
| 2015-12-20 | $0.001041 | $0.004607 | $0.001040 | $0.002970 | $3.78 | $8,060.12 |
| 2015-12-21 | $0.002970 | $0.006093 | $0.001391 | $0.002254 | $5.23 | $6,116.49 |
| 2015-12-22 | $0.002248 | $0.005796 | $0.001405 | $0.005763 | $3.23 | $15,639.66 |
| 2015-12-23 | $0.005756 | $0.006136 | $0.0009714 | $0.001631 | $10.95 | $4,425.45 |
| 2015-12-24 | $0.001631 | $0.003428 | $0.001400 | $0.003075 | $2.06 | $8,344.00 |
| 2015-12-25 | $0.003073 | $0.003118 | $0.001272 | $0.001832 | $7.43 | $4,971.85 |
| 2015-12-26 | $0.001832 | $0.002189 | $0.0009261 | $0.002170 | $0.02170 | $5,888.69 |
| 2015-12-27 | $0.002166 | $0.005489 | $0.001215 | $0.001233 | $4.83 | $3,346.04 |
| 2015-12-28 | $0.001233 | $0.002033 | $0.001227 | $0.001311 | $55.58 | $3,558.33 |
| 2015-12-29 | $0.001311 | $0.002103 | $0.001309 | $0.001749 | $66.25 | $4,747.45 |
| 2015-12-30 | $0.001750 | $0.001829 | $0.001324 | $0.001529 | $19.51 | $4,149.39 |
| 2015-12-31 | $0.001527 | $0.001738 | $0.001339 | $0.001469 | $26.97 | $3,986.04 |