We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0655 | Gate.io | 21622.68 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,530.77 | 1727443477 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 98.8599143015 | 12 minutes ago |
| 2.574E-5 | Gate.io | 249.36 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.007107 | 1727443477 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 1.14008569845 | 12 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07275159 | -0.00451614 | -6.20761690569 | 0.04778681 | 0.07655866 | 70416.1214846 | CX |
| 4 | 0.04211983 | 0.02611562 | 62.0031467363 | 0.03987935 | 0.20069467 | 39736.3258098 | CX |
| 12 | 0.0480755 | 0.02015995 | 41.9339372445 | 0.03051444 | 0.20069467 | 66457.9813289 | CX |
| 26 | 0.09832844 | -0.03009299 | -30.604563644 | 0.03051444 | 0.20069467 | 73251.1126373 | CX |
| 52 | 0.04844789 | 0.01978756 | 40.8429758241 | 0.03051444 | 0.20069467 | 169466.129598 | CX |
| 156 | 0.3980834 | -0.32984795 | -82.8590064293 | 0.03051444 | 1.2154914 | 87708.1492611 | CX |
| 260 | 1.79604801 | -1.72781256 | -96.2008003338 | 0.03051444 | 3.08901978 | 72625.924623 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1721433000 | 0.05309431 | 0.00115382 | 2.22 | 0.05174261 | 0.05360665 | 0.05114579 | 0 |
| 1721346600 | 0.05194049 | 0.00058365 | 1.14 | 0.05133368 | 0.05283087 | 0.05124102 | 0 |
| 1721260200 | 0.05135684 | -0.000885 | -1.69 | 0.05223451 | 0.05324162 | 0.05113989 | 0 |
| 1721173800 | 0.05224147 | -0.000557 | -1.05 | 0.05281331 | 0.05294533 | 0.05072732 | 17759 |
| 1721087400 | 0.05279832 | 0.00359754 | 7.31 | 0.04799912 | 0.0528719 | 0.04778681 | 431208 |
| 1721001000 | 0.04920078 | 0.00121283 | 2.53 | 0.04799912 | 0.04933049 | 0.04778681 | 0 |
| 1720914600 | 0.04798795 | -0.002432 | -4.82 | 0.05035821 | 0.05079675 | 0.04751517 | 73068 |
| 1720828200 | 0.05041988 | -4.2E-5 | -0.08 | 0.05030762 | 0.05085445 | 0.0496474 | 201202 |
| 1720741800 | 0.05046181 | 0.00023461 | 0.47 | 0.05023269 | 0.05100273 | 0.04948878 | 204043 |
| 1720655400 | 0.0502272 | -0.000309 | -0.61 | 0.05041253 | 0.05115651 | 0.04959049 | 201750 |
| 1720569000 | 0.05053647 | 3.3E-5 | 0.07 | 0.05050878 | 0.05203504 | 0.04997263 | 67007 |
| 1720482600 | 0.05050342 | 0.00349676 | 7.44 | 0.1302921 | 0.14490345 | 0.04862843 | 278883 |
| 1720396200 | 0.04700666 | -0.002299 | -4.66 | 0.04923696 | 0.04940403 | 0.04700666 | 0 |
| 1720309800 | 0.0493061 | 0.00186121 | 3.92 | 0.04753355 | 0.04952607 | 0.04729756 | 54882 |
| 1720223400 | 0.04744489 | -0.000275 | -0.58 | 0.0480755 | 0.04893603 | 0.04562297 | 214003 |
| 1720137000 | 0.04772011 | -0.004437 | -8.51 | 0.05220401 | 0.05456458 | 0.04748856 | 129685 |
| 1720050600 | 0.05215731 | -0.001927 | -3.56 | 0.05410535 | 0.05422756 | 0.05144955 | 0 |
| 1719964200 | 0.05408382 | -0.001816 | -3.25 | 0.05587602 | 0.05625781 | 0.05397745 | 359 |
| 1719877800 | 0.0558996 | 4.1E-5 | 0.07 | 0.1302921 | 0.14490345 | 0.05564692 | 278883 |
| 1719791400 | 0.05585814 | 0.00103219 | 1.88 | 0.05486058 | 0.05615049 | 0.05448108 | 0 |
| 1719705000 | 0.05482595 | -4.7E-5 | -0.09 | 0.05487213 | 0.05531749 | 0.05474628 | 0 |
| 1719618600 | 0.05487278 | -0.000321 | -0.58 | 0.0552865 | 0.05581389 | 0.0539294 | 889 |
| 1719532200 | 0.05519353 | 0.0001135 | 0.21 | 0.05524454 | 0.05607248 | 0.05477988 | 173502 |
|
CIR/ETH 0.000026 ETH
-11.12%
|
CIR/USD $ 0.068235
-10.49%
|
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
