Report issue
Circular Protocol CIRX
CIRX Price
Historical Data for Circular Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
23 Apr | $ 0.00366 | $ 0.00367 | $ 0.00363 | $ 0.00366 | $ 0.00366 | -0.03% | $ 708,108 | +0.18% | $ 164,450,573 | -0.03% |
22 Apr | $ 0.00343 | $ 0.00367 | $ 0.00342 | $ 0.00354 | $ 0.00366 | +6.93% | $ 706,813 | +7.71% | $ 164,506,242 | +7.06% |
21 Apr | $ 0.00333 | $ 0.00346 | $ 0.00333 | $ 0.00339 | $ 0.00342 | +2.75% | $ 656,228 | +1.89% | $ 153,655,576 | +2.75% |
20 Apr | $ 0.00333 | $ 0.00334 | $ 0.00329 | $ 0.00332 | $ 0.00333 | -0.04% | $ 644,059 | +1.75% | $ 149,539,536 | -0.07% |
19 Apr | $ 0.00331 | $ 0.00335 | $ 0.0033 | $ 0.00332 | $ 0.00333 | +0.82% | $ 633,002 | +0.27% | $ 149,649,364 | +0.82% |
18 Apr | $ 0.00333 | $ 0.00333 | $ 0.0033 | $ 0.00332 | $ 0.00331 | -0.58% | $ 631,272 | -1.49% | $ 148,439,258 | -0.57% |
17 Apr | $ 0.00329 | $ 0.00334 | $ 0.00328 | $ 0.00331 | $ 0.00332 | +1.07% | $ 640,824 | +1.35% | $ 149,290,628 | +0.98% |
16 Apr | $ 0.00328 | $ 0.00334 | $ 0.00326 | $ 0.00329 | $ 0.00329 | +0.54% | $ 632,310 | -0.07% | $ 147,847,403 | +0.54% |
15 Apr | $ 0.00331 | $ 0.00338 | $ 0.00327 | $ 0.00331 | $ 0.00328 | -1.01% | $ 632,738 | -0.87% | $ 147,051,820 | -1.01% |
14 Apr | $ 0.00328 | $ 0.00335 | $ 0.00328 | $ 0.0033 | $ 0.00331 | +0.99% | $ 638,299 | +0.79% | $ 148,557,282 | +1.07% |
13 Apr | $ 0.00334 | $ 0.00336 | $ 0.00326 | $ 0.00331 | $ 0.00327 | -1.95% | $ 633,316 | -1.13% | $ 146,991,341 | -1.98% |
12 Apr | $ 0.00327 | $ 0.00335 | $ 0.00324 | $ 0.0033 | $ 0.00334 | +2.25% | $ 640,584 | +2.08% | $ 149,958,693 | +2.32% |
11 Apr | $ 0.00312 | $ 0.00329 | $ 0.0031 | $ 0.00319 | $ 0.00326 | +4.73% | $ 627,502 | +139.5% | $ 146,557,945 | +4.65% |
10 Apr | $ 0.00324 | $ 0.00324 | $ 0.00308 | $ 0.00317 | $ 0.00312 | -3.61% | $ 262,032 | -4.47% | $ 140,051,542 | -3.61% |
9 Apr | $ 0.00299 | $ 0.00327 | $ 0.00292 | $ 0.0031 | $ 0.00324 | +8.19% | $ 274,297 | +9.24% | $ 145,292,370 | +8.19% |
8 Apr | $ 0.0031 | $ 0.00316 | $ 0.00299 | $ 0.00306 | $ 0.00299 | -3.60% | $ 251,104 | +43.8% | $ 134,293,230 | -3.60% |
7 Apr | $ 0.00306 | $ 0.00314 | $ 0.003 | $ 0.00308 | $ 0.0031 | +1.29% | $ 174,562 | -31.3% | $ 139,304,831 | +1.01% |
6 Apr | $ 0.00327 | $ 0.00327 | $ 0.00303 | $ 0.00316 | $ 0.00307 | -6.10% | $ 253,980 | -6.11% | $ 137,913,672 | -5.78% |
5 Apr | $ 0.00328 | $ 0.00329 | $ 0.00322 | $ 0.00327 | $ 0.00326 | -0.70% | $ 270,518 | -0.53% | $ 146,367,869 | -0.70% |
4 Apr | $ 0.00326 | $ 0.00331 | $ 0.0032 | $ 0.00326 | $ 0.00328 | +0.74% | $ 271,972 | -0.37% | $ 147,396,103 | +0.74% |
3 Apr | $ 0.00323 | $ 0.00328 | $ 0.00318 | $ 0.00324 | $ 0.00326 | +0.81% | $ 272,985 | +0.29% | $ 146,319,378 | +0.81% |
2 Apr | $ 0.00334 | $ 0.00344 | $ 0.00323 | $ 0.00331 | $ 0.00323 | -3.09% | $ 272,186 | -2.56% | $ 145,147,556 | -3.09% |
1 Apr | $ 0.00323 | $ 0.00334 | $ 0.00323 | $ 0.00328 | $ 0.00334 | +3.25% | $ 279,347 | +2.90% | $ 149,778,262 | +3.25% |
31 Mar | $ 0.00322 | $ 0.00328 | $ 0.00318 | $ 0.00323 | $ 0.00323 | +0.30% | $ 271,463 | -0.42% | $ 145,065,537 | +0.30% |
30 Mar | $ 0.00323 | $ 0.00327 | $ 0.0032 | $ 0.00323 | $ 0.00322 | -0.28% | $ 272,598 | -0.41% | $ 144,638,029 | -0.22% |
29 Mar | $ 0.0033 | $ 0.00331 | $ 0.0032 | $ 0.00326 | $ 0.00323 | -2.22% | $ 273,715 | -0.97% | $ 144,953,943 | -2.22% |
28 Mar | $ 0.00341 | $ 0.00342 | $ 0.00327 | $ 0.00335 | $ 0.0033 | -3.30% | $ 276,394 | -3.44% | $ 148,240,618 | -3.24% |
27 Mar | $ 0.0034 | $ 0.00343 | $ 0.00337 | $ 0.0034 | $ 0.00341 | +0.28% | $ 286,228 | +0.67% | $ 153,197,114 | +0.31% |
26 Mar | $ 0.00343 | $ 0.00346 | $ 0.00336 | $ 0.00341 | $ 0.0034 | -0.70% | $ 284,312 | -0.34% | $ 152,724,244 | -0.58% |
25 Mar | $ 0.00342 | $ 0.00346 | $ 0.00338 | $ 0.00342 | $ 0.00342 | +0.01% | $ 285,281 | -0.51% | $ 153,620,454 | +0.12% |
24 Mar | $ 0.00336 | $ 0.00347 | $ 0.00335 | $ 0.0034 | $ 0.00342 | +1.74% | $ 286,757 | +3.54% | $ 153,431,879 | +1.74% |
23 Mar | $ 0.00328 | $ 0.00336 | $ 0.00328 | $ 0.00332 | $ 0.00336 | +2.34% | $ 276,953 | 0% | $ 150,804,466 | 0% |