CIRUSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 0.01827 | 0.000828 | 4.75% | 0.01778 | 0.0186 | 0.01737 | 8,781,496.00 |
May 28 2024 | 0.017442 | 0.000368 | 2.16% | 0.016962 | 0.01816 | 0.01607 | 9,237,945.00 |
May 27 2024 | 0.017074 | 0.000485 | 2.92% | 0.01663 | 0.01715 | 0.014883 | 9,267,830.00 |
May 26 2024 | 0.016589 | -0.000133 | -0.80% | 0.01691 | 0.01757 | 0.01613 | 12,265,778.00 |
May 25 2024 | 0.016722 | -0.000088 | -0.52% | 0.016913 | 0.0177 | 0.01552 | 11,548,902.00 |
May 24 2024 | 0.01681 | 0.00089 | 5.59% | 0.01604 | 0.0171 | 0.01445 | 16,767,022.00 |
May 23 2024 | 0.01592 | -0.001904 | -10.68% | 0.01789 | 0.019 | 0.01555 | 15,306,517.00 |
May 22 2024 | 0.017824 | -0.001044 | -5.53% | 0.01888 | 0.01952 | 0.017655 | 13,672,615.00 |
May 21 2024 | 0.018868 | -0.002759 | -12.76% | 0.021413 | 0.02224 | 0.0188 | 8,479,272.00 |
May 20 2024 | 0.021627 | 0.002477 | 12.93% | 0.01915 | 0.02168 | 0.0185 | 9,650,708.00 |
May 19 2024 | 0.01915 | -0.00203 | -9.58% | 0.02123 | 0.02132 | 0.01907 | 9,252,804.00 |
May 18 2024 | 0.02118 | -0.00023 | -1.07% | 0.02135 | 0.02169 | 0.02098 | 10,269,992.00 |
May 17 2024 | 0.02141 | -0.00057 | -2.59% | 0.02286 | 0.02318 | 0.02093 | 6,794,674.00 |
May 16 2024 | 0.02198 | 0.000114 | 0.52% | 0.02187 | 0.02208 | 0.020 | 7,882,942.00 |
May 15 2024 | 0.021866 | -0.000485 | -2.17% | 0.02241 | 0.02289 | 0.02166 | 8,682,437.00 |
May 14 2024 | 0.022351 | -0.000649 | -2.82% | 0.02307 | 0.02331 | 0.02217 | 8,347,187.00 |
May 13 2024 | 0.023 | -0.00108 | -4.49% | 0.02403 | 0.02431 | 0.02267 | 7,306,095.00 |
May 12 2024 | 0.02408 | -0.000212 | -0.87% | 0.02431 | 0.02472 | 0.0238 | 7,845,326.00 |
May 11 2024 | 0.024292 | -0.000819 | -3.26% | 0.02522 | 0.0254 | 0.02401 | 12,387,360.00 |
May 10 2024 | 0.025111 | -0.001981 | -7.31% | 0.02705 | 0.02809 | 0.02465 | 6,847,423.00 |
May 09 2024 | 0.027092 | 0.000742 | 2.82% | 0.02656 | 0.03087 | 0.02582 | 6,739,665.00 |
May 08 2024 | 0.02635 | 0.001019 | 4.02% | 0.02531 | 0.02783 | 0.02404 | 5,152,961.00 |
May 07 2024 | 0.025331 | 0.000731 | 2.97% | 0.02636 | 0.02911 | 0.0231 | 8,580,687.00 |
May 06 2024 | 0.0246 | 0.00427 | 21.00% | 0.02037 | 0.025 | 0.02002 | 5,103,221.00 |
May 05 2024 | 0.02033 | -0.00186 | -8.38% | 0.02206 | 0.02212 | 0.01998 | 4,418,851.00 |
May 04 2024 | 0.02219 | 0.00412 | 22.80% | 0.01812 | 0.02243 | 0.01812 | 4,887,351.00 |
May 03 2024 | 0.01807 | -0.00257 | -12.45% | 0.02063 | 0.02282 | 0.01748 | 8,801,801.00 |
May 02 2024 | 0.02064 | -0.0028 | -11.95% | 0.02339 | 0.02339 | 0.02025 | 9,077,960.00 |
May 01 2024 | 0.02344 | -0.00199 | -7.83% | 0.02581 | 0.02592 | 0.023252 | 9,376,687.00 |
Apr 30 2024 | 0.02543 | -0.000275 | -1.07% | 0.02583 | 0.02599 | 0.02486 | 8,528,726.00 |
Apr 29 2024 | 0.025705 | -0.001925 | -6.97% | 0.04895 | 0.05105 | 0.0256 | 9,715,442.00 |
Apr 28 2024 | 0.02763 | -0.00025 | -0.90% | 0.028023 | 0.02849 | 0.0265 | 7,625,985.00 |
Apr 27 2024 | 0.02788 | 0.00103 | 3.84% | 0.026985 | 0.02838 | 0.0267 | 8,317,995.00 |
Apr 26 2024 | 0.02685 | -0.0004 | -1.47% | 0.02744 | 0.02794 | 0.0265 | 8,175,771.00 |
Apr 25 2024 | 0.02725 | -0.00081 | -2.89% | 0.02818 | 0.02857 | 0.02706 | 8,033,861.00 |
Apr 24 2024 | 0.02806 | 0.00097 | 3.58% | 0.02709 | 0.02857 | 0.02688 | 7,238,914.00 |
Apr 23 2024 | 0.02709 | -0.003216 | -10.61% | 0.03013 | 0.03035 | 0.02543 | 5,727,170.00 |
Apr 22 2024 | 0.030306 | 0.002476 | 8.90% | 0.0279 | 0.0319 | 0.02763 | 6,556,177.00 |
Apr 21 2024 | 0.02783 | 0.001166 | 4.37% | 0.0264 | 0.02808 | 0.0264 | 5,535,242.00 |
Apr 20 2024 | 0.026664 | -0.001206 | -4.33% | 0.02785 | 0.02842 | 0.02475 | 6,030,625.00 |
Apr 19 2024 | 0.02787 | -0.00046 | -1.62% | 0.02821 | 0.02824 | 0.02699 | 6,301,216.00 |
Apr 18 2024 | 0.02833 | 0.00079 | 2.87% | 0.027544 | 0.02872 | 0.02557 | 5,596,227.00 |
Apr 17 2024 | 0.02754 | 0.00122 | 4.64% | 0.02629 | 0.0287 | 0.02521 | 7,380,763.00 |
Apr 16 2024 | 0.02632 | -0.001623 | -5.81% | 0.02807 | 0.02925 | 0.026 | 3,982,300.00 |
Apr 15 2024 | 0.027943 | -0.000757 | -2.64% | 0.02875 | 0.03247 | 0.02767 | 10,738,755.00 |
Apr 14 2024 | 0.0287 | 0.00014 | 0.49% | 0.0282 | 0.02886 | 0.02696 | 10,508,229.00 |
Apr 13 2024 | 0.02856 | 0.0001 | 0.35% | 0.028753 | 0.02929 | 0.02578 | 5,793,485.00 |
Apr 12 2024 | 0.02846 | -0.00028 | -0.97% | 0.02878 | 0.03066 | 0.028 | 7,614,448.00 |
Apr 11 2024 | 0.02874 | -0.000924 | -3.11% | 0.02942 | 0.02988 | 0.02838 | 6,207,689.00 |
Apr 10 2024 | 0.029664 | -0.001771 | -5.63% | 0.0312 | 0.03231 | 0.0285 | 7,074,558.00 |
Apr 09 2024 | 0.031435 | 0.000335 | 1.08% | 0.03104 | 0.03366 | 0.03069 | 5,263,707.00 |
Apr 08 2024 | 0.0311 | -0.00017 | -0.54% | 0.03084 | 0.03334 | 0.02844 | 6,835,381.00 |
Apr 07 2024 | 0.03127 | 0.000501 | 1.63% | 0.03041 | 0.033173 | 0.03026 | 5,696,159.00 |
Apr 06 2024 | 0.030769 | -0.003761 | -10.89% | 0.03438 | 0.03479 | 0.02877 | 6,588,067.00 |
Apr 05 2024 | 0.03453 | -0.00207 | -5.66% | 0.03665 | 0.040 | 0.03403 | 5,455,411.00 |
Apr 04 2024 | 0.0366 | 0.00127 | 3.59% | 0.03587 | 0.03735 | 0.03433 | 7,215,104.00 |
Apr 03 2024 | 0.03533 | 0.003655 | 11.54% | 0.03157 | 0.03555 | 0.03155 | 7,010,096.00 |
Apr 02 2024 | 0.031675 | -0.002255 | -6.65% | 0.03401 | 0.03464 | 0.0314 | 6,240,369.00 |
Apr 01 2024 | 0.03393 | -0.00196 | -5.46% | 0.03584 | 0.03733 | 0.03352 | 6,406,244.00 |
Mar 31 2024 | 0.03589 | -0.0015 | -4.01% | 0.037299 | 0.03979 | 0.03578 | 4,171,381.00 |
Mar 30 2024 | 0.03739 | -0.00109 | -2.83% | 0.03836 | 0.04569 | 0.03676 | 5,202,475.00 |
Mar 29 2024 | 0.03848 | -0.00155 | -3.87% | 0.04167 | 0.04233 | 0.03634 | 6,346,331.00 |
Mar 28 2024 | 0.04003 | 0.0022 | 5.82% | 0.038214 | 0.04661 | 0.038214 | 6,090,131.00 |
Mar 27 2024 | 0.03783 | 0.00001 | 0.03% | 0.03472 | 0.04209 | 0.03384 | 6,312,276.00 |
Mar 26 2024 | 0.03782 | -0.00532 | -12.33% | 0.04291 | 0.04351 | 0.0326 | 5,458,730.00 |
Mar 25 2024 | 0.04314 | 0.00303 | 7.55% | 0.03992 | 0.04427 | 0.03781 | 6,206,780.00 |
Mar 24 2024 | 0.04011 | 0.00229 | 6.05% | 0.038525 | 0.04033 | 0.03756 | 4,160,146.00 |
Mar 23 2024 | 0.03782 | 0.00056 | 1.50% | 0.03722 | 0.040057 | 0.03715 | 5,633,375.00 |
Mar 22 2024 | 0.03726 | -0.00444 | -10.65% | 0.04137 | 0.04461 | 0.03704 | 6,270,029.00 |
Mar 21 2024 | 0.0417 | 0.00503 | 13.72% | 0.0369 | 0.04212 | 0.03618 | 5,971,957.00 |
Mar 20 2024 | 0.03667 | 0.00245 | 7.16% | 0.03423 | 0.03739 | 0.032 | 5,794,523.00 |
Mar 19 2024 | 0.03422 | -0.00247 | -6.73% | 0.03624 | 0.03694 | 0.03171 | 5,707,026.00 |
Mar 18 2024 | 0.03669 | -0.00284 | -7.18% | 0.0398 | 0.04002 | 0.03501 | 6,085,510.00 |
Mar 17 2024 | 0.03953 | 0.00553 | 16.26% | 0.03367 | 0.04099 | 0.03273 | 5,891,333.00 |
Mar 16 2024 | 0.034 | -0.01228 | -26.53% | 0.04628 | 0.0468 | 0.034 | 6,670,995.00 |
Mar 15 2024 | 0.04628 | -0.00614 | -11.71% | 0.05272 | 0.05456 | 0.04561 | 6,234,786.00 |
Mar 14 2024 | 0.05242 | -0.00246 | -4.48% | 0.05512 | 0.056 | 0.05165 | 3,638,795.00 |
Mar 13 2024 | 0.05488 | 0.00599 | 12.25% | 0.04895 | 0.06006 | 0.04794 | 5,027,490.00 |
Mar 12 2024 | 0.04889 | -0.00573 | -10.49% | 0.05461 | 0.05493 | 0.04801 | 5,391,486.00 |
Mar 11 2024 | 0.05462 | 0.00074 | 1.37% | 0.0534 | 0.060 | 0.05203 | 7,264,717.00 |
Mar 10 2024 | 0.05388 | 0.00388 | 7.76% | 0.050 | 0.05999 | 0.0477 | 5,097,864.00 |
Mar 09 2024 | 0.050 | 0.00425 | 9.29% | 0.04572 | 0.0501 | 0.04541 | 6,642,925.00 |
Mar 08 2024 | 0.04575 | 0.00424 | 10.21% | 0.04183 | 0.04889 | 0.04089 | 6,419,486.00 |
Mar 07 2024 | 0.04151 | -0.00032 | -0.77% | 0.04165 | 0.04277 | 0.03837 | 6,827,016.00 |
Mar 06 2024 | 0.04183 | 0.00108 | 2.65% | 0.04075 | 0.04466 | 0.03758 | 8,177,130.00 |
Mar 05 2024 | 0.04075 | -0.00317 | -7.22% | 0.04391 | 0.0448 | 0.0406 | 7,187,620.00 |
Mar 04 2024 | 0.04392 | -0.00555 | -11.22% | 0.04882 | 0.05072 | 0.04239 | 5,595,582.00 |
Mar 03 2024 | 0.04947 | 0.00345 | 7.50% | 0.04604 | 0.05319 | 0.04561 | 4,966,474.00 |
Mar 02 2024 | 0.04602 | 0.00412 | 9.83% | 0.0418 | 0.04882 | 0.03986 | 5,088,081.00 |
Mar 01 2024 | 0.0419 | -0.00147 | -3.39% | 0.04337 | 0.04589 | 0.04154 | 5,006,400.00 |