We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.07137 | Gate.io | 1634.33 | /cdn/crypto/logos/exchanges/GATE.png | $ 116.09 | 1729410646 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 55.6250255265 | Recently |
| 2.687E-5 | Gate.io | 1303.79 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.034898 | 1729396671 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 44.3749744735 | 4 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05877732 | 0.01230082 | 20.9278340693 | 0.04778681 | 0.0765727 | 1534.88125 | CX |
| 4 | 0.06733223 | 0.00374591 | 5.56332383466 | 0.04778681 | 0.08000724 | 10186.4402048 | CX |
| 12 | 0.05851039 | 0.01256775 | 21.479518424 | 0.03051444 | 0.20069467 | 29243.7227942 | CX |
| 26 | 0.07390141 | -0.00282327 | -3.82031953112 | 0.03051444 | 0.20069467 | 54083.9695304 | CX |
| 52 | 0.04709297 | 0.02398517 | 50.9315296954 | 0.03051444 | 0.20069467 | 127791.09423 | CX |
| 156 | 0.4927981 | -0.42171996 | -85.5766205267 | 0.03051444 | 1.2154914 | 76232.9057133 | CX |
| 260 | 1.79604801 | -1.72496987 | -96.0425256116 | 0.03051444 | 3.08901978 | 62552.4854285 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724716200 | 0.05293776 | -0.001067 | -1.98 | 0.05398962 | 0.05858554 | 0.05178646 | 1124 |
| 1724629800 | 0.05400437 | 0.00215204 | 4.15 | 0.05202829 | 0.13150139 | 0.05139334 | 7135 |
| 1724543400 | 0.05185233 | 0.00864023 | 19.99 | 0.04325446 | 0.0524931 | 0.0424636 | 2590 |
| 1724457000 | 0.0432121 | -0.002833 | -6.15 | 0.04602382 | 0.0464989 | 0.04089535 | 2459 |
| 1724370600 | 0.04604523 | -0.03427 | -42.67 | 0.04799912 | 0.08030831 | 0.03866048 | 284470 |
| 1724284200 | 0.08031564 | 0.04443466 | 123.84 | 0.03586081 | 0.12542048 | 0.03564409 | 5883 |
| 1724197800 | 0.03588098 | -0.017557 | -32.86 | 0.05345037 | 0.05463979 | 0.0327526 | 1833 |
| 1724111400 | 0.0534378 | 0.02124431 | 65.99 | 0.04799912 | 0.07114382 | 0.03150773 | 285172 |
| 1724025000 | 0.03219349 | -0.005704 | -15.05 | 0.03788299 | 0.03886667 | 0.03215563 | 110 |
| 1723938600 | 0.03789763 | 0.00026709 | 0.71 | 0.03761024 | 0.03808004 | 0.03754035 | 231 |
| 1723852200 | 0.03763054 | 0.00031908 | 0.86 | 0.03725045 | 0.03811078 | 0.03698688 | 285 |
| 1723765800 | 0.03731146 | 0.00535114 | 16.74 | 0.03198096 | 0.03873858 | 0.031683 | 286 |
| 1723679400 | 0.03196032 | -0.002716 | -7.83 | 0.03488735 | 0.0354318 | 0.03171036 | 41281 |
| 1723593000 | 0.03467621 | -0.000989 | -2.77 | 0.03545658 | 0.03559967 | 0.03401452 | 22340 |
| 1723506600 | 0.0356649 | -0.034634 | -49.27 | 0.04799912 | 0.04841362 | 0.03496781 | 279981 |
| 1723420200 | 0.07029851 | 0.01819198 | 34.91 | 0.0521675 | 0.07055847 | 0.03051444 | 14703 |
| 1723333800 | 0.05210653 | 0.00025327 | 0.49 | 0.05184606 | 0.05280058 | 0.05164076 | 0 |
| 1723247400 | 0.05185326 | -0.001763 | -3.29 | 0.05367414 | 0.05404116 | 0.0511596 | 0 |
| 1723161000 | 0.05361657 | 0.00299373 | 5.91 | 0.05041534 | 0.05773755 | 0.05009244 | 964 |
| 1723074600 | 0.05062284 | 0.00210469 | 4.34 | 0.04866326 | 0.05104367 | 0.04613527 | 417 |
| 1722988200 | 0.04851815 | -0.00892 | -15.53 | 0.05709926 | 0.06099257 | 0.04839063 | 3134 |
| 1722901800 | 0.05743796 | 0.00467501 | 8.86 | 0.04799912 | 0.06157986 | 0.04778681 | 285462 |
| 1722815400 | 0.05276295 | -0.005003 | -8.66 | 0.05768638 | 0.05819446 | 0.05100524 | 4373 |
| 1722729000 | 0.05776606 | 0.00131011 | 2.32 | 0.05649133 | 0.05961359 | 0.05083215 | 8035 |
| 1722642600 | 0.05645595 | -0.00699 | -11.02 | 0.06339239 | 0.06367112 | 0.05614055 | 21186 |
| 1722556200 | 0.06344608 | 0.00085857 | 1.37 | 0.0627286 | 0.06408693 | 0.06100231 | 123 |
| 1722469800 | 0.06258751 | 0.00649829 | 11.59 | 0.05607347 | 0.06395847 | 0.05548681 | 17684 |
| 1722383400 | 0.05608922 | -0.003417 | -5.74 | 0.05953997 | 0.06084788 | 0.05386517 | 8760 |
| 1722297000 | 0.05950658 | 0.00720117 | 13.77 | 0.04799912 | 0.06017952 | 0.04778681 | 279046 |
| 1722210600 | 0.05230541 | -0.006365 | -10.85 | 0.05851039 | 0.05865329 | 0.05169875 | 6555 |
| 1722124200 | 0.05867059 | 0.00118553 | 2.06 | 0.05735176 | 0.05926741 | 0.05090667 | 12220 |
| 1722037800 | 0.05748506 | -0.001371 | -2.33 | 0.05884002 | 0.07394917 | 0.05679601 | 5323 |
| 1721951400 | 0.05885615 | -0.021186 | -26.47 | 0.0800772 | 0.08018112 | 0.05841999 | 7460 |
| 1721865000 | 0.08004216 | -0.025874 | -24.43 | 0.1059956 | 0.12214716 | 0.07388039 | 39042 |
| 1721778600 | 0.10591617 | 0.04822984 | 83.61 | 0.05765484 | 0.13501342 | 0.05700309 | 10982 |
| 1721692200 | 0.05768633 | 0.00164638 | 2.94 | 0.04799912 | 0.08492459 | 0.04778681 | 281382 |
| 1721605800 | 0.05603995 | -5.0E-6 | -0.01 | 0.0559569 | 0.05640031 | 0.05456477 | 0 |
| 1721519400 | 0.05604488 | 0.00295057 | 5.56 | 0.05308144 | 0.05631519 | 0.05273352 | 16011 |
|
CIR/ETH 0.000027 ETH
+1.02%
|
CIR/USD $ 0.071078
+0.93%
|
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
