CryptoCircuits CIRC
Xếp hạng #?
03:54:19 23/09/2016
CryptoCircuits (CIRC)
Không hoạt động
Lịch sử giá CryptoCircuits (CIRC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001294 | $0.001736 | $0.001269 | $0.001736 | $34.77 | $4,715.64 |
| 2016-03-02 | $0.001736 | $0.001736 | $0.001224 | $0.001224 | $5.72 | $3,325.91 |
| 2016-03-03 | $0.001224 | $0.001667 | $0.001220 | $0.001377 | $9.08 | $3,740.71 |
| 2016-03-04 | $0.001377 | $0.001390 | $0.001350 | $0.001355 | $0.2909 | $3,680.97 |
| 2016-03-05 | $0.002020 | $0.002032 | $0.0009341 | $0.0009511 | $30.57 | $2,584.16 |
| 2016-03-06 | $0.0009505 | $0.001573 | $0.0009391 | $0.001510 | $0.4813 | $4,103.26 |
| 2016-03-07 | $0.001511 | $0.001512 | $0.001257 | $0.001318 | $5.68 | $3,581.09 |
| 2016-03-08 | $0.001318 | $0.001321 | $0.0009323 | $0.001151 | $49.88 | $3,127.36 |
| 2016-03-09 | $0.001151 | $0.001151 | $0.001042 | $0.001045 | $0.8309 | $2,840.01 |
| 2016-03-10 | $0.001045 | $0.001045 | $0.0008264 | $0.0008344 | $3.40 | $2,267.03 |
| 2016-03-11 | $0.0008344 | $0.0008436 | $0.0008342 | $0.0008389 | $3.20 | $2,279.34 |
| 2016-03-12 | $0.0008392 | $0.0008394 | $0.0008161 | $0.0008195 | $3.12 | $2,226.48 |
| 2016-03-13 | $0.0008191 | $0.0008290 | $0.0008191 | $0.0008241 | $3.14 | $2,238.94 |
| 2016-03-14 | $0.0008240 | $0.0008292 | $0.0008240 | $0.0008286 | $3.16 | $2,251.27 |
| 2016-03-15 | $0.0008287 | $0.0008321 | $0.0008258 | $0.0008292 | $3.16 | $2,253.01 |
| 2016-03-16 | $0.0008295 | $0.0008314 | $0.0008277 | $0.0008310 | $3.17 | $2,257.73 |
| 2016-03-17 | $0.0008308 | $0.0008385 | $0.0008308 | $0.0008371 | $3.19 | $2,274.37 |
| 2016-03-18 | $0.0008370 | $0.0008370 | $0.0008110 | $0.0008180 | $3.12 | $2,222.53 |
| 2016-03-19 | $0.0008173 | $0.0008207 | $0.0008132 | $0.0008198 | $3.13 | $2,227.31 |
| 2016-03-20 | $0.0008196 | $0.0008251 | $0.0008195 | $0.0008239 | $3.14 | $2,238.45 |
| 2016-03-21 | $0.0008234 | $0.0008234 | $0.0008167 | $0.0008202 | $3.13 | $2,228.43 |
| 2016-03-22 | $0.0008281 | $0.0008368 | $0.0008281 | $0.0008360 | $2.48 | $2,271.48 |
| 2016-03-23 | $0.0008362 | $0.0008370 | $0.0008358 | $0.0008369 | $2.48 | $2,273.94 |
| 2016-03-26 | $0.0009583 | $0.0009613 | $0.0009574 | $0.0009612 | $0.1103 | $2,611.66 |
| 2016-03-27 | $0.0009613 | $0.0009639 | $0.0009607 | $0.0009633 | $0.1105 | $2,617.27 |
| 2016-03-28 | $0.0004855 | $0.0004855 | $0.0004826 | $0.0004835 | $0.004835 | $1,313.59 |
| 2016-03-29 | $0.0004836 | $0.0004859 | $0.0004793 | $0.0004796 | $0.004796 | $1,302.93 |
| 2016-03-30 | $0.0005326 | $0.0009659 | $0.0004455 | $0.0004481 | $2.21 | $1,217.35 |
| 2016-03-31 | $0.0004480 | $0.0004512 | $0.0004480 | $0.0004499 | $1.11 | $1,222.39 |