ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
69,050.69
0.76%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. CircleSwap Governance Token (Cryptocurrency:CIRUST)

  6. CircleSwap Governance Token (Cryptocurrency:CIRUST) Historical

CIRUST CircleSwap Governance Token

0.0672
0.00079 (1.19%)
08:40:03 - Realtime Data

CIRUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.06641 0.00173 2.67% 0.06468 0.07121 0.0618 4,098.00
May 23 2024 0.06468 0.00177 2.81% 0.06291 0.0693 0.06134 58,492.00
May 22 2024 0.06291 0.00117 1.90% 0.06174 0.06482 0.06172 365.00
May 21 2024 0.06174 -0.0031 -4.78% 0.06484 0.06725 0.05538 29,486.00
May 20 2024 0.06484 0.00876 15.62% 0.05551 0.06494 0.05551 3,235.00
May 19 2024 0.05608 0.00 0.00% 0.05608 0.05608 0.05608 0.00
May 18 2024 0.05608 0.00105 1.91% 0.05503 0.05608 0.05503 72.00
May 17 2024 0.05503 0.0004 0.73% 0.05463 0.05922 0.05419 38,748.00
May 16 2024 0.05463 -0.00056 -1.01% 0.05597 0.05921 0.0539 31,287.00
May 15 2024 0.05519 0.00092 1.70% 0.05427 0.05856 0.05422 168,826.00
May 14 2024 0.05427 -0.00062 -1.13% 0.05474 0.0628 0.05414 84,960.00
May 13 2024 0.05489 0.00004 0.07% 0.0553 0.0554 0.05416 145,055.00
May 12 2024 0.05485 -0.00676 -10.97% 0.06161 0.06161 0.05386 103,922.00
May 11 2024 0.06161 0.00481 8.47% 0.0568 0.07572 0.04825 35,225.00
May 10 2024 0.0568 -0.00177 -3.02% 0.05857 0.05857 0.04892 6,081.00
May 09 2024 0.05857 0.00309 5.57% 0.05548 0.05864 0.05233 1,026.00
May 08 2024 0.05548 -0.00328 -5.58% 0.05876 0.06609 0.05117 14,248.00
May 07 2024 0.05876 -0.00075 -1.26% 0.05951 0.06322 0.05665 101,759.00
May 06 2024 0.05951 0.0036 6.44% 0.05941 0.07706 0.05425 29,561.00
May 05 2024 0.05591 0.00044 0.79% 0.05547 0.0787 0.05215 95,662.00
May 04 2024 0.05547 -0.00001 -0.02% 0.05548 0.05761 0.05163 7,690.00
May 03 2024 0.05548 0.00064 1.17% 0.05484 0.05548 0.05484 940.00
May 02 2024 0.05484 0.00257 4.92% 0.05227 0.05534 0.05227 95,795.00
May 01 2024 0.05227 -0.00618 -10.57% 0.05845 0.05945 0.05227 22,602.00
Apr 30 2024 0.05845 -0.00478 -7.56% 0.06323 0.06323 0.05845 1,467.00
Apr 29 2024 0.06323 0.00255 4.20% 0.06458 0.06458 0.05885 1,016.00
Apr 28 2024 0.06068 0.00068 1.13% 0.060 0.06158 0.060 78,469.00
Apr 27 2024 0.060 -0.00347 -5.47% 0.06347 0.06491 0.0598 9,760.00
Apr 26 2024 0.06347 0.00505 8.64% 0.05842 0.06768 0.05775 42,222.00
Apr 25 2024 0.05842 -0.00731 -11.12% 0.06573 0.06576 0.05768 112,963.00
Apr 24 2024 0.06573 0.00118 1.83% 0.065 0.06634 0.065 195,850.00
Apr 23 2024 0.06455 -0.00046 -0.71% 0.06501 0.06747 0.05941 167,460.00
Apr 22 2024 0.06501 -0.0062 -8.71% 0.06344 0.09989 0.06043 121,416.00
Apr 21 2024 0.07121 0.00899 14.45% 0.06222 0.07121 0.06222 1,674.00
Apr 20 2024 0.06222 -0.01134 -15.42% 0.07356 0.07356 0.06038 18,599.00
Apr 19 2024 0.07356 0.00427 6.16% 0.06929 0.07356 0.06592 2,326.00
Apr 18 2024 0.06929 0.00678 10.85% 0.06251 0.07446 0.06148 5,701.00
Apr 17 2024 0.06251 -0.00701 -10.08% 0.06952 0.06953 0.06144 1,027.00
Apr 16 2024 0.06952 -0.00994 -12.51% 0.07946 0.07946 0.06439 3,888.00
Apr 15 2024 0.07946 0.00774 10.79% 0.07172 0.07946 0.07172 169.00
Apr 14 2024 0.07172 0.00005 0.07% 0.0717 0.0725 0.06879 37,574.00
Apr 13 2024 0.07167 -0.0021 -2.85% 0.07377 0.07377 0.071 179,472.00
Apr 12 2024 0.07377 -0.00789 -9.66% 0.08166 0.08166 0.07121 5,899.00
Apr 11 2024 0.08166 0.00037 0.46% 0.08129 0.08326 0.07946 114,983.00
Apr 10 2024 0.08129 -0.00057 -0.70% 0.08186 0.08322 0.07846 56,472.00
Apr 09 2024 0.08186 -0.00096 -1.16% 0.08282 0.09946 0.08158 21,354.00
Apr 08 2024 0.08282 0.00278 3.47% 0.08032 0.08593 0.07805 51,172.00
Apr 07 2024 0.08004 0.00018 0.23% 0.07986 0.08708 0.07845 22,587.00
Apr 06 2024 0.07986 0.00377 4.95% 0.07609 0.08766 0.07575 116,104.00
Apr 05 2024 0.07609 -0.00413 -5.15% 0.08022 0.09108 0.07535 121,481.00
Apr 04 2024 0.08022 0.00491 6.52% 0.07531 0.10129 0.07531 50,428.00
Apr 03 2024 0.07531 0.00297 4.11% 0.07234 0.128 0.07234 72,707.00
Apr 02 2024 0.07234 -0.00359 -4.73% 0.07593 0.07947 0.06934 51,236.00
Apr 01 2024 0.07593 -0.006 -7.32% 0.07962 0.07962 0.07569 8,917.00
Mar 31 2024 0.08193 0.00016 0.20% 0.08177 0.09023 0.072 164,304.00
Mar 30 2024 0.08177 -0.00529 -6.08% 0.08706 0.08781 0.08176 141,902.00
Mar 29 2024 0.08706 0.00122 1.42% 0.08584 0.09043 0.08005 122,726.00
Mar 28 2024 0.08584 -0.01142 -11.74% 0.09726 0.10038 0.07874 166,967.00
Mar 27 2024 0.09726 -0.00281 -2.81% 0.09984 0.10376 0.09684 192,623.00
Mar 26 2024 0.10007 0.00647 6.91% 0.09436 0.11729 0.09043 182,513.00
Mar 25 2024 0.0936 0.00798 9.32% 0.08585 0.11499 0.08442 253,401.00
Mar 24 2024 0.08562 -0.00038 -0.44% 0.08785 0.10574 0.08111 266,003.00
Mar 23 2024 0.086 -0.034 -28.33% 0.11964 0.137 0.08405 245,188.00
Mar 22 2024 0.120 0.04513 60.28% 0.07487 0.175 0.07294 408,806.00
Mar 21 2024 0.07487 0.00009 0.12% 0.07437 0.07516 0.07423 322,252.00
Mar 20 2024 0.07478 0.00014 0.19% 0.07453 0.07518 0.07339 324,052.00
Mar 19 2024 0.07464 -0.0008 -1.06% 0.07544 0.07584 0.07328 312,823.00
Mar 18 2024 0.07544 -0.00208 -2.68% 0.07758 0.07819 0.07439 237,016.00
Mar 17 2024 0.07752 -0.00295 -3.67% 0.08047 0.08084 0.07699 313,050.00
Mar 16 2024 0.08047 -0.00404 -4.78% 0.08451 0.08739 0.07922 280,344.00
Mar 15 2024 0.08451 0.00212 2.57% 0.08238 0.0921 0.08156 306,754.00
Mar 14 2024 0.08239 -0.00385 -4.46% 0.08652 0.08901 0.08159 274,641.00
Mar 13 2024 0.08624 0.00746 9.47% 0.07878 0.08673 0.07827 302,345.00
Mar 12 2024 0.07878 -0.00359 -4.36% 0.08237 0.08237 0.07831 302,133.00
Mar 11 2024 0.08237 0.00517 6.70% 0.07709 0.09584 0.07699 313,050.00
Mar 10 2024 0.0772 -0.00157 -1.99% 0.07897 0.07897 0.07692 323,730.00
Mar 09 2024 0.07877 0.00004 0.05% 0.07873 0.07895 0.07865 212,025.00
Mar 08 2024 0.07873 -0.00075 -0.94% 0.07913 0.0797 0.07865 280,312.00
Mar 07 2024 0.07948 -0.00007 -0.09% 0.07983 0.08702 0.07865 308,648.00
Mar 06 2024 0.07955 -0.01663 -17.29% 0.08935 0.1038 0.07769 331,805.00
Mar 05 2024 0.09618 0.0222 30.01% 0.07418 0.1086 0.07061 348,770.00
Mar 04 2024 0.07398 0.00889 13.66% 0.06493 0.07797 0.06354 213,031.00
Mar 03 2024 0.06509 0.0009 1.40% 0.06419 0.06686 0.06355 315,381.00
Mar 02 2024 0.06419 -0.00129 -1.97% 0.06522 0.06745 0.06044 325,495.00
Mar 01 2024 0.06548 0.00002 0.03% 0.06571 0.06599 0.06348 275,737.00
Feb 29 2024 0.06546 0.00091 1.41% 0.06452 0.06866 0.06406 292,924.00
Feb 28 2024 0.06455 -0.00045 -0.69% 0.065 0.06507 0.06306 268,720.00
Feb 27 2024 0.065 -0.00006 -0.09% 0.06501 0.06797 0.06356 321,176.00
Feb 26 2024 0.06506 0.0013 2.04% 0.06359 0.06579 0.06352 236,443.00
Feb 25 2024 0.06376 -0.00478 -6.97% 0.06854 0.07182 0.06369 307,846.00
Feb 24 2024 0.06854 0.00193 2.90% 0.06661 0.07695 0.06525 323,588.00

Your Recent History

COIN
CIRUST
CircleSwap Governance Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved