Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.09 | Gate.io | 2217.9 | /cdn/crypto/logos/exchanges/GATE.png | $ 197.13 | 1732674136 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 100 | 5 hours ago |
| 2.571E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732690474 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 0 | 52 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.09440495 | -0.00638522 | -6.76364957558 | 0.04778681 | 0.09934913 | 20.30428571 | CX |
| 4 | 0.06907737 | 0.01894236 | 27.4219473034 | 0.04634486 | 0.51154539 | 1689.93607143 | CX |
| 12 | 0.04713322 | 0.04088651 | 86.7466937332 | 0.03987935 | 0.51154539 | 8335.95072796 | CX |
| 26 | 0.1302921 | -0.04227237 | -32.4443078283 | 0.03051444 | 0.51154539 | 43189.0653518 | CX |
| 52 | 0.1302921 | -0.04227237 | -32.4443078283 | 0.03051444 | 0.51154539 | 91588.2587704 | CX |
| 156 | 0.35909275 | -0.27107302 | -75.4883021169 | 0.03051444 | 1.2154914 | 75463.1387435 | CX |
| 260 | 1.79604801 | -1.70802828 | -95.0992551697 | 0.03051444 | 3.08901978 | 60925.1400702 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.08551634 | -0.002271 | -2.59 | 0.08774848 | 0.0890003 | 0.08366831 | 0 |
| 1732578600 | 0.08778705 | 0.00661462 | 8.15 | 0.04799912 | 0.09005981 | 0.04778681 | 50 |
| 1732492200 | 0.08117243 | -0.000922 | -1.12 | 0.08245572 | 0.08335204 | 0.0794655 | 0 |
| 1732405800 | 0.0820941 | 0.00184599 | 2.30 | 0.0804043 | 0.08447744 | 0.08021553 | 0 |
| 1732319400 | 0.08024811 | -0.017481 | -17.89 | 0.09742147 | 0.09934913 | 0.07898125 | 55 |
| 1732233000 | 0.09772942 | 0.00444176 | 4.76 | 0.09324552 | 0.09805765 | 0.08968793 | 36 |
| 1732146600 | 0.09328766 | -0.001109 | -1.17 | 0.09440495 | 0.09583848 | 0.09203999 | 0 |
| 1732060200 | 0.09439707 | -0.003172 | -3.25 | 0.09750912 | 0.09750912 | 0.09324643 | 0 |
| 1731973800 | 0.09756945 | 0.01687353 | 20.91 | 0.04799912 | 0.09756945 | 0.04778681 | 0 |
| 1731887400 | 0.08069592 | -0.001438 | -1.75 | 0.0823679 | 0.08296137 | 0.08008302 | 100 |
| 1731801000 | 0.08213392 | 0.0008482 | 1.04 | 0.08103547 | 0.0845073 | 0.0807319 | 0 |
| 1731714600 | 0.08128572 | 0.00608778 | 8.10 | 0.07556039 | 0.08221874 | 0.07417425 | 66 |
| 1731628200 | 0.07519794 | -0.003365 | -4.28 | 0.07848316 | 0.07973086 | 0.07469556 | 0 |
| 1731541800 | 0.07856259 | -0.001372 | -1.72 | 0.07979897 | 0.08205805 | 0.0767503 | 0 |
| 1731455400 | 0.07993422 | -0.002796 | -3.38 | 0.08251789 | 0.08458689 | 0.07910553 | 0 |
| 1731369000 | 0.08273059 | -0.001785 | -2.11 | 0.08441793 | 0.08796067 | 0.08065727 | 5646 |
| 1731282600 | 0.08451526 | -1.7E-5 | -0.02 | 0.08397278 | 0.09105703 | 0.07788227 | 4514 |
| 1731196200 | 0.08453179 | 0.00338861 | 4.18 | 0.08407414 | 0.08586556 | 0.08090989 | 5127 |
| 1731109800 | 0.08114318 | 0.00203646 | 2.57 | 0.07994064 | 0.08939956 | 0.07930825 | 4324 |
| 1731023400 | 0.07910672 | -0.001498 | -1.86 | 0.08028733 | 0.08425133 | 0.07534047 | 5535 |
| 1730937000 | 0.08060494 | -0.008186 | -9.22 | 0.08876173 | 0.09438711 | 0.08002632 | 2162 |
| 1730850600 | 0.08879063 | -0.006664 | -6.98 | 0.08280699 | 0.09350732 | 0.08169563 | 2395 |
| 1730764200 | 0.09545436 | -0.004556 | -4.56 | 0.04799912 | 0.10098804 | 0.04778681 | 2592 |
| 1730677800 | 0.10001007 | -0.003579 | -3.46 | 0.10387759 | 0.10618346 | 0.09465097 | 1949 |
| 1730591400 | 0.10358896 | -0.029751 | -22.31 | 0.13353534 | 0.1439993 | 0.09463516 | 3160 |
| 1730505000 | 0.13333994 | 0.07269 | 119.85 | 0.06074245 | 0.51154539 | 0.04634486 | 6361 |
| 1730418600 | 0.06064994 | 0.00156957 | 2.66 | 0.05906971 | 0.06096088 | 0.05519182 | 1719 |
| 1730332200 | 0.05908037 | -0.010007 | -14.48 | 0.06907737 | 0.07031161 | 0.05901174 | 1520 |
| 1730245800 | 0.0690876 | 0.0130108 | 23.20 | 0.0560604 | 0.06947141 | 0.05598302 | 5494 |
| 1730159400 | 0.0560768 | -0.004294 | -7.11 | 0.04799912 | 0.06024675 | 0.04778681 | 5111 |
| 1730073000 | 0.06037098 | 0.00068846 | 1.15 | 0.05961079 | 0.06495266 | 0.05780059 | 2824 |
| 1729986600 | 0.05968252 | -0.006765 | -10.18 | 0.0670884 | 0.10131783 | 0.05587627 | 8398 |
| 1729900200 | 0.06644723 | -0.002537 | -3.68 | 0.06909973 | 0.07154642 | 0.06477713 | 4717 |
| 1729813800 | 0.06898392 | 0.00268265 | 4.05 | 0.0662345 | 0.06975686 | 0.0653181 | 4452 |
| 1729727400 | 0.06630127 | -0.004445 | -6.28 | 0.07066247 | 0.07093889 | 0.0640136 | 5190 |
| 1729641000 | 0.07074581 | 0.00669937 | 10.46 | 0.06413243 | 0.07141845 | 0.06251611 | 5434 |
| 1729554600 | 0.06404644 | -0.005213 | -7.53 | 0.06944347 | 0.06986851 | 0.06379691 | 6926 |
| 1729468200 | 0.06925976 | 0.00219772 | 3.28 | 0.07050755 | 0.07316827 | 0.06581016 | 4468 |
| 1729381800 | 0.06706204 | -0.008064 | -10.73 | 0.07509244 | 0.0756852 | 0.06669998 | 3726 |
| 1729295400 | 0.0751257 | 0.00115498 | 1.56 | 0.04799912 | 0.0765727 | 0.04778681 | 2506 |
| 1729209000 | 0.07397072 | 0.00777529 | 11.75 | 0.04799912 | 0.07504018 | 0.04778681 | 518 |
| 1729122600 | 0.06619543 | 0.00031573 | 0.48 | 0.06609348 | 0.06705082 | 0.06574782 | 0 |
| 1729036200 | 0.0658797 | -0.003245 | -4.69 | 0.06914611 | 0.07054685 | 0.0652916 | 69 |
| 1728949800 | 0.06912481 | 0.00421904 | 6.50 | 0.04799912 | 0.06975838 | 0.04778681 | 0 |
| 1728863400 | 0.06490577 | 0.00618583 | 10.53 | 0.05877732 | 0.06747357 | 0.05848284 | 1731 |
| 1728777000 | 0.05871994 | -0.007702 | -11.60 | 0.06655894 | 0.06779572 | 0.05853335 | 253 |
| 1728690600 | 0.06642167 | 0.00139534 | 2.15 | 0.06501596 | 0.06740957 | 0.06495865 | 0 |
| 1728604200 | 0.06502633 | 0.00039516 | 0.61 | 0.06471141 | 0.06583221 | 0.06359852 | 0 |
| 1728517800 | 0.06463117 | -0.001984 | -2.98 | 0.06652428 | 0.06733971 | 0.06422292 | 0 |
| 1728431400 | 0.06661489 | 0.00037142 | 0.56 | 0.06629123 | 0.06713803 | 0.06566601 | 0 |
| 1728345000 | 0.06624347 | -0.000335 | -0.50 | 0.04799912 | 0.06871676 | 0.04778681 | 0 |
| 1728258600 | 0.06657804 | 0.00081133 | 1.23 | 0.06563628 | 0.06697784 | 0.06386394 | 189 |
| 1728172200 | 0.06576671 | 0.00388282 | 6.27 | 0.06202383 | 0.08000724 | 0.06073536 | 1504 |
| 1728085800 | 0.06188389 | 0.00373846 | 6.43 | 0.05818526 | 0.06715873 | 0.057901 | 247 |
| 1727999400 | 0.05814543 | -0.00027 | -0.46 | 0.04799912 | 0.05832306 | 0.04778681 | 0 |
| 1727913000 | 0.05841534 | -0.002234 | -3.68 | 0.06062017 | 0.06180472 | 0.05828867 | 0 |
| 1727826600 | 0.06064961 | -0.003537 | -5.51 | 0.06439624 | 0.06572131 | 0.0600269 | 25 |
| 1727740200 | 0.06418644 | -0.001463 | -2.23 | 0.0657839 | 0.06581409 | 0.06371193 | 0 |
| 1727653800 | 0.06564932 | -0.000547 | -0.83 | 0.06620572 | 0.06638162 | 0.06522305 | 0 |
| 1727567400 | 0.06619681 | -0.000542 | -0.81 | 0.06677796 | 0.07177982 | 0.06565872 | 103 |
| 1727481000 | 0.06673911 | -0.009412 | -12.36 | 0.07613728 | 0.07766361 | 0.06579454 | 1745 |
| 1727394600 | 0.07615118 | 0.00986348 | 14.88 | 0.06647612 | 0.07655866 | 0.06587972 | 174 |
| 1727308200 | 0.0662877 | -0.002056 | -3.01 | 0.06823879 | 0.06858783 | 0.06587458 | 0 |
| 1727221800 | 0.06834407 | 0.00016216 | 0.24 | 0.06816389 | 0.06874742 | 0.06681357 | 0 |
| 1727135400 | 0.06818191 | 0.00171609 | 2.58 | 0.04799912 | 0.06951189 | 0.04778681 | 278883 |
| 1727049000 | 0.06646582 | -0.00129 | -1.90 | 0.06733223 | 0.06747998 | 0.06507998 | 0 |
| 1726962600 | 0.06775585 | -0.002411 | -3.44 | 0.07030864 | 0.07104401 | 0.06624245 | 1731 |
| 1726876200 | 0.07016717 | -0.002635 | -3.62 | 0.07275159 | 0.07587817 | 0.06919775 | 875 |
| 1726789800 | 0.07280176 | -0.003541 | -4.64 | 0.07722865 | 0.08032249 | 0.06763012 | 1106 |
| 1726703400 | 0.07634229 | 0.00197783 | 2.66 | 0.07443476 | 0.0765112 | 0.07251375 | 57 |
| 1726617000 | 0.07436446 | 0.01052751 | 16.49 | 0.06367023 | 0.07547808 | 0.06280363 | 642 |
| 1726530600 | 0.06383695 | -0.013723 | -17.69 | 0.077664 | 0.08022401 | 0.06309379 | 985 |
| 1726444200 | 0.07755961 | 0.00559987 | 7.78 | 0.07197879 | 0.07953794 | 0.07022236 | 90 |
| 1726357800 | 0.07195974 | 0.00405519 | 5.97 | 0.06788482 | 0.07389762 | 0.05922501 | 3072 |
| 1726271400 | 0.06790455 | -0.032999 | -32.70 | 0.10078938 | 0.10090806 | 0.06045537 | 3587 |
| 1726185000 | 0.10090336 | 0.03057823 | 43.48 | 0.0702267 | 0.20069467 | 0.0702267 | 18617 |
| 1726098600 | 0.07032513 | 0.01302526 | 22.73 | 0.05721615 | 0.07080619 | 0.05062493 | 1183 |
| 1726012200 | 0.05729987 | 0.0006259 | 1.10 | 0.05653411 | 0.0575237 | 0.05570765 | 0 |
| 1725925800 | 0.05667397 | 0.00146291 | 2.65 | 0.04799912 | 0.05701559 | 0.04778681 | 278883 |
| 1725839400 | 0.05521106 | 0.01249776 | 29.26 | 0.0427054 | 0.05584919 | 0.04261356 | 124 |
| 1725753000 | 0.0427133 | 0.00088623 | 2.12 | 0.04194074 | 0.0434582 | 0.04182952 | 0 |
| 1725666600 | 0.04182707 | 0.00037762 | 0.91 | 0.04148007 | 0.04335601 | 0.03987935 | 69 |
| 1725580200 | 0.04144945 | -0.006568 | -13.68 | 0.0481068 | 0.04833266 | 0.0411201 | 1663 |
| 1725493800 | 0.04801705 | 0.00033118 | 0.69 | 0.04713322 | 0.0488649 | 0.04506542 | 120 |
| 1725407400 | 0.04768587 | -0.003889 | -7.54 | 0.05156724 | 0.05184515 | 0.04747957 | 84 |
| 1725321000 | 0.05157456 | 0.00514934 | 11.09 | 0.04799912 | 0.05207061 | 0.04649704 | 278981 |
| 1725234600 | 0.04642522 | -0.000566 | -1.20 | 0.04698679 | 0.05331744 | 0.0457611 | 1183 |
| 1725148200 | 0.04699166 | 0.00484181 | 11.49 | 0.04211983 | 0.05256751 | 0.04197572 | 2081 |
| 1725061800 | 0.04214985 | -7.0E-6 | -0.02 | 0.042129 | 0.04234718 | 0.04071838 | 0 |
| 1724975400 | 0.04215669 | -9.0E-5 | -0.21 | 0.04216387 | 0.0432966 | 0.04183444 | 0 |
| 1724889000 | 0.04224677 | -0.004712 | -10.03 | 0.04686225 | 0.04841316 | 0.04199206 | 4923 |
| 1724802600 | 0.04695907 | -0.005979 | -11.29 | 0.05299754 | 0.05364968 | 0.04521766 | 4609 |
|
CIR/ETH 0.000026 ETH
+0.00%
|
CIR/USD $ 0.088020
+2.94%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
