Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.CIRUSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.02128 | -0.0007 | -3.18% | 0.022967 | 0.02297 | 0.02093 | 319,144.00 |
| May 16 2024 | 0.02198 | 0.00011 | 0.50% | 0.021786 | 0.02208 | 0.02001 | 321,060.00 |
| May 15 2024 | 0.02187 | -0.00054 | -2.41% | 0.022349 | 0.022672 | 0.02173 | 282,776.00 |
| May 14 2024 | 0.02241 | -0.00059 | -2.57% | 0.02305 | 0.02327 | 0.02217 | 287,360.00 |
| May 13 2024 | 0.023 | -0.00103 | -4.29% | 0.02403 | 0.02425 | 0.022799 | 278,399.00 |
| May 12 2024 | 0.02403 | -0.00028 | -1.15% | 0.0243 | 0.024494 | 0.024 | 261,011.00 |
| May 11 2024 | 0.02431 | -0.00082 | -3.26% | 0.02529 | 0.02532 | 0.024052 | 234,343.00 |
| May 10 2024 | 0.02513 | -0.001962 | -7.24% | 0.026877 | 0.02753 | 0.025009 | 229,952.00 |
| May 09 2024 | 0.027092 | 0.000402 | 1.51% | 0.026424 | 0.02988 | 0.02582 | 220,367.00 |
| May 08 2024 | 0.02669 | 0.00138 | 5.45% | 0.02531 | 0.02706 | 0.025065 | 235,033.00 |
| May 07 2024 | 0.02531 | -0.00105 | -3.98% | 0.02616 | 0.02669 | 0.0231 | 295,369.00 |
| May 06 2024 | 0.02636 | 0.00599 | 29.41% | 0.02037 | 0.026449 | 0.020187 | 319,106.00 |
| May 05 2024 | 0.02037 | -0.00169 | -7.66% | 0.02207 | 0.02207 | 0.020149 | 343,564.00 |
| May 04 2024 | 0.02206 | 0.00394 | 21.74% | 0.01852 | 0.02219 | 0.018455 | 333,189.00 |
| May 03 2024 | 0.01812 | -0.00251 | -12.17% | 0.0206 | 0.0209 | 0.0176 | 326,487.00 |
| May 02 2024 | 0.02063 | -0.00276 | -11.80% | 0.02324 | 0.02329 | 0.02038 | 302,922.00 |
| May 01 2024 | 0.02339 | -0.00247 | -9.55% | 0.02588 | 0.02592 | 0.023252 | 240,741.00 |
| Apr 30 2024 | 0.02586 | 0.000155 | 0.60% | 0.0258 | 0.02592 | 0.02511 | 230,535.00 |
| Apr 29 2024 | 0.025705 | -0.001839 | -6.68% | 0.027521 | 0.02769 | 0.02569 | 257,870.00 |
| Apr 28 2024 | 0.027544 | -0.00048 | -1.71% | 0.0279 | 0.02849 | 0.0265 | 248,484.00 |
| Apr 27 2024 | 0.028023 | 0.001039 | 3.85% | 0.02715 | 0.028163 | 0.02691 | 240,117.00 |
| Apr 26 2024 | 0.026985 | -0.000455 | -1.66% | 0.027277 | 0.02774 | 0.026504 | 242,920.00 |
| Apr 25 2024 | 0.02744 | -0.00074 | -2.63% | 0.02815 | 0.0283 | 0.02713 | 255,205.00 |
| Apr 24 2024 | 0.02818 | 0.00101 | 3.72% | 0.02711 | 0.02849 | 0.02688 | 247,190.00 |
| Apr 23 2024 | 0.02717 | -0.003136 | -10.35% | 0.030156 | 0.03028 | 0.02663 | 224,369.00 |
| Apr 22 2024 | 0.030306 | 0.002545 | 9.17% | 0.0279 | 0.03123 | 0.02763 | 216,411.00 |
| Apr 21 2024 | 0.027762 | 0.001098 | 4.12% | 0.02674 | 0.028 | 0.02644 | 237,160.00 |
| Apr 20 2024 | 0.026664 | -0.001186 | -4.26% | 0.02779 | 0.02828 | 0.02599 | 252,086.00 |
| Apr 19 2024 | 0.02785 | -0.000233 | -0.83% | 0.02803 | 0.02824 | 0.02701 | 245,055.00 |
| Apr 18 2024 | 0.028083 | 0.000539 | 1.96% | 0.027673 | 0.02841 | 0.025598 | 245,264.00 |
| Apr 17 2024 | 0.027544 | 0.001214 | 4.61% | 0.02627 | 0.02869 | 0.02537 | 249,916.00 |
| Apr 16 2024 | 0.02633 | -0.00174 | -6.20% | 0.028056 | 0.029235 | 0.02618 | 233,923.00 |
| Apr 15 2024 | 0.02807 | -0.00075 | -2.60% | 0.02875 | 0.0324 | 0.02767 | 234,689.00 |
| Apr 14 2024 | 0.02882 | 0.00063 | 2.23% | 0.02827 | 0.02882 | 0.02696 | 249,050.00 |
| Apr 13 2024 | 0.02819 | -0.000563 | -1.96% | 0.028683 | 0.02929 | 0.02668 | 245,585.00 |
| Apr 12 2024 | 0.028753 | 0.000013 | 0.05% | 0.028743 | 0.03028 | 0.0282 | 222,363.00 |
| Apr 11 2024 | 0.02874 | -0.00068 | -2.31% | 0.029436 | 0.02983 | 0.02861 | 250,135.00 |
| Apr 10 2024 | 0.02942 | -0.00196 | -6.25% | 0.031408 | 0.032262 | 0.02904 | 212,146.00 |
| Apr 09 2024 | 0.03138 | 0.00028 | 0.90% | 0.03107 | 0.03333 | 0.03074 | 208,602.00 |
| Apr 08 2024 | 0.0311 | -0.00017 | -0.54% | 0.03109 | 0.03334 | 0.02942 | 217,318.00 |
| Apr 07 2024 | 0.03127 | 0.000501 | 1.63% | 0.030574 | 0.033173 | 0.030422 | 202,886.00 |
| Apr 06 2024 | 0.030769 | -0.003671 | -10.66% | 0.03438 | 0.034673 | 0.02966 | 201,944.00 |
| Apr 05 2024 | 0.03444 | -0.00216 | -5.90% | 0.03664 | 0.03703 | 0.03403 | 193,766.00 |
| Apr 04 2024 | 0.0366 | 0.00073 | 2.04% | 0.0363 | 0.03733 | 0.03434 | 178,781.00 |
| Apr 03 2024 | 0.03587 | 0.004195 | 13.24% | 0.031659 | 0.035958 | 0.031659 | 433,707.00 |
| Apr 02 2024 | 0.031675 | -0.002408 | -7.07% | 0.03402 | 0.034083 | 0.031675 | 2.00 |
| Apr 01 2024 | 0.034083 | -0.001989 | -5.51% | 0.035905 | 0.037227 | 0.033887 | 5.00 |
| Mar 31 2024 | 0.036073 | -0.001226 | -3.29% | 0.037378 | 0.039146 | 0.036073 | 190.00 |
| Mar 30 2024 | 0.037299 | -0.001065 | -2.78% | 0.038557 | 0.045466 | 0.037299 | 8.00 |
| Mar 29 2024 | 0.038364 | -0.003306 | -7.93% | 0.041537 | 0.042307 | 0.036702 | 1,861.00 |
| Mar 28 2024 | 0.04167 | 0.003456 | 9.04% | 0.038557 | 0.044798 | 0.038557 | 10.00 |
| Mar 27 2024 | 0.038214 | 0.000381 | 1.01% | 0.037779 | 0.03996 | 0.034699 | 24.00 |
| Mar 26 2024 | 0.037834 | -0.00517 | -12.02% | 0.042949 | 0.043243 | 0.035167 | 7.00 |
| Mar 25 2024 | 0.043003 | 0.002933 | 7.32% | 0.039938 | 0.043727 | 0.038338 | 6.00 |
| Mar 24 2024 | 0.040071 | 0.001546 | 4.01% | 0.038584 | 0.040137 | 0.037755 | 10.00 |
| Mar 23 2024 | 0.038525 | 0.001146 | 3.07% | 0.037432 | 0.040057 | 0.037432 | 2.00 |
| Mar 22 2024 | 0.037379 | -0.004071 | -9.82% | 0.04167 | 0.044259 | 0.037379 | 2,531.00 |
| Mar 21 2024 | 0.04145 | 0.004657 | 12.66% | 0.036659 | 0.041503 | 0.036414 | 8.00 |
| Mar 20 2024 | 0.036792 | 0.00287 | 8.46% | 0.03403 | 0.036896 | 0.033634 | 3,816.00 |
| Mar 19 2024 | 0.033923 | -0.002839 | -7.72% | 0.036819 | 0.036819 | 0.032421 | 15.00 |
| Mar 18 2024 | 0.036762 | -0.00292 | -7.36% | 0.039618 | 0.039816 | 0.035619 | 8.00 |
| Mar 17 2024 | 0.039682 | 0.005938 | 17.60% | 0.033647 | 0.040284 | 0.032901 | 11.00 |
| Mar 16 2024 | 0.033744 | -0.012642 | -27.25% | 0.046324 | 0.046388 | 0.033744 | 12.00 |
| Mar 15 2024 | 0.046386 | -0.00602 | -11.49% | 0.052593 | 0.052754 | 0.046386 | 8.00 |
| Mar 14 2024 | 0.052406 | -0.002724 | -4.94% | 0.054917 | 0.05562 | 0.051899 | 102.00 |
| Mar 13 2024 | 0.05513 | 0.005997 | 12.21% | 0.048973 | 0.059879 | 0.04794 | 3,222.00 |
| Mar 12 2024 | 0.049133 | -0.005335 | -9.79% | 0.054656 | 0.054656 | 0.049102 | 7.00 |
| Mar 11 2024 | 0.054468 | 0.000831 | 1.55% | 0.053824 | 0.059156 | 0.053451 | 11.00 |
| Mar 10 2024 | 0.053638 | 0.003838 | 7.71% | 0.04948 | 0.058543 | 0.04804 | 2,928.00 |
| Mar 09 2024 | 0.049799 | 0.004256 | 9.34% | 0.045709 | 0.049915 | 0.045709 | 8.00 |
| Mar 08 2024 | 0.045544 | 0.003665 | 8.75% | 0.041697 | 0.048658 | 0.041057 | 10,206.00 |
| Mar 07 2024 | 0.041878 | 0.000345 | 0.83% | 0.04145 | 0.042363 | 0.038738 | 6,604.00 |
| Mar 06 2024 | 0.041534 | 0.001276 | 3.17% | 0.040325 | 0.044396 | 0.038525 | 7.00 |
| Mar 05 2024 | 0.040257 | -0.003576 | -8.16% | 0.043995 | 0.04453 | 0.040257 | 480.00 |
| Mar 04 2024 | 0.043834 | -0.005672 | -11.46% | 0.048867 | 0.050236 | 0.042626 | 9.00 |
| Mar 03 2024 | 0.049506 | 0.003369 | 7.30% | 0.045977 | 0.052915 | 0.045977 | 86.00 |
| Mar 02 2024 | 0.046138 | 0.004286 | 10.24% | 0.041803 | 0.04662 | 0.039991 | 11.00 |
| Mar 01 2024 | 0.041852 | -0.002271 | -5.15% | 0.043989 | 0.045387 | 0.041643 | 4.00 |
| Feb 29 2024 | 0.044122 | 0.006983 | 18.80% | 0.037217 | 0.044771 | 0.037217 | 8.00 |
| Feb 28 2024 | 0.037139 | 0.000671 | 1.84% | 0.036419 | 0.055124 | 0.035833 | 10.00 |
| Feb 27 2024 | 0.036467 | -0.004803 | -11.64% | 0.041137 | 0.041316 | 0.035806 | 3,265.00 |
| Feb 26 2024 | 0.04127 | -0.001706 | -3.97% | 0.043271 | 0.044557 | 0.040631 | 5.00 |
| Feb 25 2024 | 0.042977 | 0.001547 | 3.73% | 0.04127 | 0.042977 | 0.040124 | 3.00 |
| Feb 24 2024 | 0.04143 | 0.00168 | 4.23% | 0.039831 | 0.044618 | 0.038898 | 6.00 |
| Feb 23 2024 | 0.03975 | 0.001012 | 2.61% | 0.038664 | 0.043301 | 0.037323 | 3,224.00 |
| Feb 22 2024 | 0.038738 | 0.004521 | 13.21% | 0.03418 | 0.039869 | 0.03418 | 7.00 |
| Feb 21 2024 | 0.034217 | -0.001661 | -4.63% | 0.036253 | 0.037094 | 0.03306 | 3.00 |
| Feb 20 2024 | 0.035878 | -0.002357 | -6.16% | 0.038178 | 0.042977 | 0.0357 | 10.00 |
| Feb 19 2024 | 0.038235 | 0.004466 | 13.23% | 0.033807 | 0.038369 | 0.033769 | 299.00 |
| Feb 18 2024 | 0.033769 | -0.000716 | -2.08% | 0.034592 | 0.034592 | 0.0336 | 2,107.00 |
| Feb 17 2024 | 0.034485 | 0.000556 | 1.64% | 0.033914 | 0.036236 | 0.033674 | 5.00 |
