CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001530 | $0.001728 | $0.001527 | $0.001728 | $3.93 | $4,694.48 |
| 2016-02-02 | $0.001728 | $0.003765 | $0.001349 | $0.001349 | $105.28 | $3,665.10 |
| 2016-02-03 | $0.0009117 | $0.001608 | $0.0009110 | $0.001306 | $19.34 | $3,548.52 |
| 2016-02-04 | $0.001306 | $0.001325 | $0.001267 | $0.001317 | $0.6502 | $3,577.72 |
| 2016-02-05 | $0.001317 | $0.001701 | $0.001311 | $0.001520 | $0.07491 | $4,128.91 |
| 2016-02-06 | $0.001521 | $0.001521 | $0.001219 | $0.001224 | $0.7920 | $3,324.37 |
| 2016-02-07 | $0.001224 | $0.002524 | $0.001224 | $0.002238 | $6.61 | $6,080.34 |
| 2016-02-08 | $0.002238 | $0.002241 | $0.002048 | $0.002048 | $29.59 | $5,564.91 |
| 2016-02-09 | $0.002048 | $0.002996 | $0.001584 | $0.001594 | $1.81 | $4,331.82 |
| 2016-02-10 | $0.001594 | $0.001665 | $0.001429 | $0.001430 | $13.80 | $3,885.80 |
| 2016-02-11 | $0.001430 | $0.002178 | $0.001151 | $0.002177 | $122.93 | $5,914.96 |
| 2016-02-12 | $0.002178 | $0.002508 | $0.001245 | $0.001956 | $138.16 | $5,313.10 |
| 2016-02-13 | $0.001956 | $0.002821 | $0.001289 | $0.001992 | $221.93 | $5,410.86 |
| 2016-02-14 | $0.002002 | $0.002341 | $0.001609 | $0.001924 | $135.55 | $5,227.05 |
| 2016-02-15 | $0.001926 | $0.001927 | $0.001595 | $0.001615 | $76.77 | $4,386.97 |
| 2016-02-16 | $0.001614 | $0.001777 | $0.001375 | $0.001393 | $14.45 | $3,784.37 |
| 2016-02-17 | $0.001393 | $0.001456 | $0.001390 | $0.001407 | $4.64 | $3,823.09 |
| 2016-02-18 | $0.001407 | $0.001440 | $0.001390 | $0.001394 | $24.73 | $3,787.58 |
| 2016-02-19 | $0.001394 | $0.001891 | $0.001379 | $0.001496 | $8.45 | $4,065.09 |
| 2016-02-20 | $0.001496 | $0.001522 | $0.001447 | $0.001508 | $10.95 | $4,097.78 |
| 2016-02-21 | $0.001510 | $0.001545 | $0.001439 | $0.001457 | $1.75 | $3,958.10 |
| 2016-02-22 | $0.001457 | $0.001457 | $0.001096 | $0.001333 | $93.56 | $3,622.39 |
| 2016-02-23 | $0.001335 | $0.001704 | $0.001174 | $0.001228 | $20.98 | $3,337.22 |
| 2016-02-24 | $0.001228 | $0.001455 | $0.0007903 | $0.0008008 | $17.63 | $2,175.72 |
| 2016-02-25 | $0.0008005 | $0.001052 | $0.0007984 | $0.001044 | $36.32 | $2,837.54 |
| 2016-02-26 | $0.001044 | $0.001048 | $0.001008 | $0.001021 | $1.01 | $2,773.15 |
| 2016-02-27 | $0.001023 | $0.001028 | $0.0004923 | $0.0004963 | $0.04915 | $1,348.48 |
| 2016-02-28 | $0.003006 | $0.003006 | $0.001414 | $0.001417 | $10.97 | $3,848.98 |
| 2016-02-29 | $0.001416 | $0.001434 | $0.001130 | $0.001295 | $11.47 | $3,517.46 |