CIRUSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.07348 | 0.001306 | 1.81% | 0.06922 | 0.074924 | 0.068749 | 0.00 |
May 26 2024 | 0.072175 | 0.001461 | 2.07% | 0.070765 | 0.073214 | 0.070428 | 0.00 |
May 25 2024 | 0.070713 | 0.00034 | 0.48% | 0.070239 | 0.071223 | 0.070047 | 0.00 |
May 24 2024 | 0.070373 | -0.000546 | -0.77% | 0.071147 | 0.072172 | 0.068621 | 0.00 |
May 23 2024 | 0.070919 | 0.000307 | 0.43% | 0.070525 | 0.074376 | 0.067366 | 0.00 |
May 22 2024 | 0.070613 | -0.000948 | -1.32% | 0.071506 | 0.071947 | 0.06897 | 0.00 |
May 21 2024 | 0.07156 | 0.002486 | 3.60% | 0.06922 | 0.072366 | 0.068536 | 0.00 |
May 20 2024 | 0.069074 | 0.011173 | 19.30% | 0.057649 | 0.069517 | 0.057009 | 0.00 |
May 19 2024 | 0.057901 | -0.001053 | -1.79% | 0.058926 | 0.05919 | 0.05771 | 0.00 |
May 18 2024 | 0.058954 | 0.000665 | 1.14% | 0.058324 | 0.059388 | 0.05825 | 0.00 |
May 17 2024 | 0.058289 | 0.002751 | 4.95% | 0.05552 | 0.058826 | 0.055357 | 0.00 |
May 16 2024 | 0.055538 | -0.00178 | -3.11% | 0.057302 | 0.057377 | 0.055205 | 0.00 |
May 15 2024 | 0.057318 | 0.002924 | 5.38% | 0.054454 | 0.057384 | 0.054041 | 0.00 |
May 14 2024 | 0.054393 | -0.001247 | -2.24% | 0.055605 | 0.055833 | 0.053984 | 0.00 |
May 13 2024 | 0.05564 | 0.000358 | 0.65% | 0.057649 | 0.057945 | 0.055134 | 0.00 |
May 12 2024 | 0.055282 | 0.00038 | 0.69% | 0.054968 | 0.055664 | 0.054791 | 0.00 |
May 11 2024 | 0.054902 | -0.000018 | -0.03% | 0.054982 | 0.055501 | 0.054521 | 0.00 |
May 10 2024 | 0.054921 | -0.002347 | -4.10% | 0.057172 | 0.057599 | 0.054353 | 0.00 |
May 09 2024 | 0.057267 | 0.00117 | 2.09% | 0.056141 | 0.057689 | 0.055715 | 0.00 |
May 08 2024 | 0.056097 | -0.000856 | -1.50% | 0.056844 | 0.057318 | 0.055471 | 0.00 |
May 07 2024 | 0.056953 | -0.000952 | -1.64% | 0.0579 | 0.05905 | 0.056765 | 0.00 |
May 06 2024 | 0.057905 | -0.001264 | -2.14% | 0.057649 | 0.060509 | 0.057009 | 0.00 |
May 05 2024 | 0.059169 | 0.000354 | 0.60% | 0.058799 | 0.059818 | 0.058031 | 0.00 |
May 04 2024 | 0.058815 | 0.000218 | 0.37% | 0.058528 | 0.059746 | 0.058431 | 0.00 |
May 03 2024 | 0.058598 | 0.002187 | 3.88% | 0.056409 | 0.058974 | 0.055871 | 0.00 |
May 02 2024 | 0.056411 | 0.000188 | 0.33% | 0.056158 | 0.056846 | 0.054646 | 0.00 |
May 01 2024 | 0.056223 | -0.000796 | -1.40% | 0.056822 | 0.056979 | 0.053104 | 0.00 |
Apr 30 2024 | 0.057019 | -0.003654 | -6.02% | 0.060545 | 0.061306 | 0.055059 | 0.00 |
Apr 29 2024 | 0.060673 | -0.000946 | -1.54% | 0.057649 | 0.060998 | 0.057009 | 0.00 |
Apr 28 2024 | 0.061619 | 0.000226 | 0.37% | 0.061395 | 0.063159 | 0.061297 | 0.00 |
Apr 27 2024 | 0.061393 | 0.00236 | 4.00% | 0.059094 | 0.061893 | 0.058128 | 0.00 |
Apr 26 2024 | 0.059033 | -0.000545 | -0.91% | 0.059539 | 0.059741 | 0.058568 | 0.00 |
Apr 25 2024 | 0.059578 | 0.000422 | 0.71% | 0.059244 | 0.060181 | 0.057978 | 0.00 |
Apr 24 2024 | 0.059156 | -0.001589 | -2.62% | 0.060806 | 0.062119 | 0.058574 | 0.00 |
Apr 23 2024 | 0.060744 | 0.000339 | 0.56% | 0.06038 | 0.061569 | 0.059532 | 0.00 |
Apr 22 2024 | 0.060405 | 0.001006 | 1.69% | 0.057649 | 0.06095 | 0.057009 | 0.00 |
Apr 21 2024 | 0.059399 | -0.000072 | -0.12% | 0.059434 | 0.060316 | 0.05887 | 0.00 |
Apr 20 2024 | 0.059471 | 0.001571 | 2.71% | 0.057649 | 0.059845 | 0.057009 | 0.00 |
Apr 19 2024 | 0.0579 | 0.000027 | 0.05% | 0.057773 | 0.058935 | 0.054179 | 0.00 |
Apr 18 2024 | 0.057873 | 0.001591 | 2.83% | 0.056411 | 0.058392 | 0.055804 | 0.00 |
Apr 17 2024 | 0.056281 | -0.001937 | -3.33% | 0.058176 | 0.058866 | 0.05522 | 0.00 |
Apr 16 2024 | 0.058218 | -0.000311 | -0.53% | 0.058438 | 0.058956 | 0.056609 | 0.00 |
Apr 15 2024 | 0.058529 | -0.001124 | -1.88% | 0.065967 | 0.066808 | 0.057319 | 0.00 |
Apr 14 2024 | 0.059653 | 0.002507 | 4.39% | 0.056761 | 0.059845 | 0.055002 | 0.00 |
Apr 13 2024 | 0.057146 | -0.004057 | -6.63% | 0.060921 | 0.062257 | 0.054517 | 0.00 |
Apr 12 2024 | 0.061203 | -0.004979 | -7.52% | 0.066116 | 0.067038 | 0.059091 | 0.00 |
Apr 11 2024 | 0.066182 | -0.000619 | -0.93% | 0.066724 | 0.068234 | 0.065613 | 0.00 |
Apr 10 2024 | 0.066801 | 0.000583 | 0.88% | 0.066148 | 0.067123 | 0.064488 | 0.00 |
Apr 09 2024 | 0.066219 | -0.003491 | -5.01% | 0.069783 | 0.070278 | 0.065342 | 0.00 |
Apr 08 2024 | 0.069709 | 0.00451 | 6.92% | 0.065967 | 0.070275 | 0.061588 | 0.00 |
Apr 07 2024 | 0.0652 | 0.001748 | 2.76% | 0.063304 | 0.065249 | 0.06315 | 0.00 |
Apr 06 2024 | 0.063452 | 0.000702 | 1.12% | 0.062533 | 0.064046 | 0.06252 | 0.00 |
Apr 05 2024 | 0.06275 | -0.000045 | -0.07% | 0.062848 | 0.063147 | 0.06079 | 0.00 |
Apr 04 2024 | 0.062794 | 0.00018 | 0.29% | 0.062368 | 0.064979 | 0.061429 | 0.00 |
Apr 03 2024 | 0.062614 | 0.000763 | 1.23% | 0.062019 | 0.06354 | 0.060559 | 0.00 |
Apr 02 2024 | 0.061851 | -0.004473 | -6.74% | 0.066164 | 0.066164 | 0.06075 | 0.00 |
Apr 01 2024 | 0.066324 | -0.00241 | -3.51% | 0.065967 | 0.067345 | 0.061588 | 0.00 |
Mar 31 2024 | 0.068734 | 0.002538 | 3.83% | 0.0662 | 0.068939 | 0.0662 | 0.00 |
Mar 30 2024 | 0.066196 | -0.000147 | -0.22% | 0.06626 | 0.067289 | 0.065855 | 0.00 |
Mar 29 2024 | 0.066343 | -0.000914 | -1.36% | 0.067219 | 0.067588 | 0.065553 | 0.00 |
Mar 28 2024 | 0.067257 | 0.001326 | 2.01% | 0.066048 | 0.068145 | 0.065432 | 0.00 |
Mar 27 2024 | 0.065931 | -0.001745 | -2.58% | 0.067693 | 0.06916 | 0.065346 | 0.00 |
Mar 26 2024 | 0.067677 | 0.000104 | 0.15% | 0.067603 | 0.069356 | 0.06697 | 0.00 |
Mar 25 2024 | 0.067573 | 0.00236 | 3.62% | 0.065967 | 0.068858 | 0.061588 | 0.00 |
Mar 24 2024 | 0.065213 | 0.001916 | 3.03% | 0.063145 | 0.065494 | 0.062321 | 0.00 |
Mar 23 2024 | 0.063297 | 0.0007 | 1.12% | 0.062819 | 0.064566 | 0.061748 | 0.00 |
Mar 22 2024 | 0.062598 | -0.003304 | -5.01% | 0.065967 | 0.066808 | 0.06145 | 0.00 |
Mar 21 2024 | 0.065902 | -0.00047 | -0.71% | 0.066179 | 0.067635 | 0.064376 | 0.00 |
Mar 20 2024 | 0.066372 | 0.006494 | 10.84% | 0.059618 | 0.066669 | 0.057836 | 0.00 |
Mar 19 2024 | 0.059878 | -0.006631 | -9.97% | 0.066394 | 0.066721 | 0.059535 | 0.00 |
Mar 18 2024 | 0.066509 | -0.002062 | -3.01% | 0.056805 | 0.068671 | 0.054336 | 0.00 |
Mar 17 2024 | 0.068571 | 0.002149 | 3.24% | 0.066974 | 0.069366 | 0.0646 | 0.00 |
Mar 16 2024 | 0.066422 | -0.004176 | -5.92% | 0.070702 | 0.071286 | 0.06571 | 0.00 |
Mar 15 2024 | 0.070599 | -0.002701 | -3.68% | 0.056805 | 0.071672 | 0.054336 | 0.00 |
Mar 14 2024 | 0.0733 | -0.002305 | -3.05% | 0.075524 | 0.07568 | 0.070247 | 0.00 |
Mar 13 2024 | 0.075605 | 0.000626 | 0.83% | 0.075044 | 0.07697 | 0.074384 | 0.00 |
Mar 12 2024 | 0.074979 | -0.001818 | -2.37% | 0.076868 | 0.077223 | 0.07271 | 0.00 |
Mar 11 2024 | 0.076797 | 0.003481 | 4.75% | 0.056805 | 0.077176 | 0.054336 | 0.00 |
Mar 10 2024 | 0.073316 | -0.000609 | -0.82% | 0.073799 | 0.074879 | 0.0718 | 0.00 |
Mar 09 2024 | 0.073925 | 0.000463 | 0.63% | 0.073445 | 0.074545 | 0.07325 | 0.00 |
Mar 08 2024 | 0.073462 | 0.000554 | 0.76% | 0.073117 | 0.075476 | 0.072279 | 0.00 |
Mar 07 2024 | 0.072908 | 0.00096 | 1.33% | 0.07215 | 0.074335 | 0.070614 | 0.00 |
Mar 06 2024 | 0.071948 | 0.005006 | 7.48% | 0.067174 | 0.073594 | 0.066157 | 0.00 |
Mar 05 2024 | 0.066942 | -0.001588 | -2.32% | 0.06857 | 0.072107 | 0.061218 | 0.00 |
Mar 04 2024 | 0.06853 | 0.002801 | 4.26% | 0.056805 | 0.068729 | 0.054336 | 0.00 |
Mar 03 2024 | 0.065729 | 0.001153 | 1.79% | 0.06455 | 0.065896 | 0.063644 | 0.00 |
Mar 02 2024 | 0.064576 | -0.000205 | -0.32% | 0.064765 | 0.065287 | 0.064181 | 0.00 |
Mar 01 2024 | 0.064781 | 0.001463 | 2.31% | 0.063079 | 0.065098 | 0.063079 | 0.00 |
Feb 29 2024 | 0.063318 | -0.000258 | -0.41% | 0.06407 | 0.066433 | 0.062443 | 0.00 |
Feb 28 2024 | 0.063576 | 0.002412 | 3.94% | 0.06123 | 0.065781 | 0.061001 | 0.00 |