Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.065 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1742538954 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 0 | 6 hours ago |
| 2.247E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1742515331 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 0 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04187104 | 0.00237666 | 5.67614274687 | 0.0416405 | 0.04647245 | 0 | CX |
| 4 | 0.06153431 | -0.01728661 | -28.0926364495 | 0.03984223 | 0.06729972 | 0 | CX |
| 12 | 0.07485049 | -0.03060279 | -40.8852233299 | 0.03984223 | 0.085353 | 0 | CX |
| 26 | 0.07030864 | -0.02606094 | -37.0664828675 | 0.03984223 | 0.51154539 | 2193.2158568 | CX |
| 52 | 0.07431566 | -0.03006796 | -40.4597900362 | 0.03051444 | 0.51154539 | 32685.4487038 | CX |
| 156 | 0.24538037 | -0.20113267 | -81.967709968 | 0.03051444 | 1.2154914 | 73556.6161115 | CX |
| 260 | 1.79604801 | -1.75180031 | -97.5363854555 | 0.03051444 | 3.08901978 | 56335.7304284 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742514600 | 0.044447 | -0.001899 | -4.10 | 0.04624326 | 0.04642167 | 0.04389604 | 0 |
| 1742428200 | 0.04634617 | 0.00302873 | 6.99 | 0.04346596 | 0.04647245 | 0.04332216 | 0 |
| 1742341800 | 0.04331744 | -7.2E-5 | -0.17 | 0.0433071 | 0.04346147 | 0.04210203 | 0 |
| 1742255400 | 0.04338979 | 0.0010089 | 2.38 | 0.04313588 | 0.04388862 | 0.0416405 | 0 |
| 1742169000 | 0.04238089 | -0.001191 | -2.73 | 0.04351787 | 0.0436082 | 0.04183554 | 0 |
| 1742082600 | 0.04357225 | 0.00057883 | 1.35 | 0.04298173 | 0.04389402 | 0.04279501 | 0 |
| 1741996200 | 0.04299342 | 0.00111451 | 2.66 | 0.04187104 | 0.04369538 | 0.04184498 | 0 |
| 1741909800 | 0.04187891 | -0.000946 | -2.21 | 0.04290264 | 0.04301971 | 0.04098101 | 0 |
| 1741823400 | 0.04282512 | -0.000348 | -0.81 | 0.04313588 | 0.04388862 | 0.04120975 | 0 |
| 1741737000 | 0.04317318 | 0.00088981 | 2.10 | 0.04178813 | 0.04406479 | 0.03984223 | 0 |
| 1741650600 | 0.04228337 | -0.002863 | -6.34 | 0.04799912 | 0.05063659 | 0.04070215 | 0 |
| 1741564200 | 0.04514627 | -0.004152 | -8.42 | 0.04943849 | 0.0496396 | 0.04484045 | 0 |
| 1741477800 | 0.04929783 | 0.00127787 | 2.66 | 0.04801681 | 0.05012742 | 0.04732496 | 0 |
| 1741391400 | 0.04801996 | -0.001491 | -3.01 | 0.04799912 | 0.05069052 | 0.04751169 | 0 |
| 1741305000 | 0.04951107 | -0.001019 | -2.02 | 0.05036268 | 0.052125 | 0.0489837 | 0 |
| 1741218600 | 0.05052963 | 0.00175625 | 3.60 | 0.04866327 | 0.05098285 | 0.04842666 | 0 |
| 1741132200 | 0.04877338 | 0.00035795 | 0.74 | 0.04816489 | 0.04987733 | 0.04521278 | 0 |
| 1741045800 | 0.04841543 | -0.008118 | -14.36 | 0.04799912 | 0.0536997 | 0.04714902 | 0 |
| 1740959400 | 0.05653384 | 0.00690975 | 13.92 | 0.04976183 | 0.05728771 | 0.04893269 | 0 |
| 1740873000 | 0.04962409 | -0.000577 | -1.15 | 0.0501409 | 0.0511916 | 0.04820758 | 0 |
| 1740786600 | 0.05020112 | -0.001536 | -2.97 | 0.05182593 | 0.05188794 | 0.04672321 | 0 |
| 1740700200 | 0.05173672 | -0.000604 | -1.15 | 0.05261417 | 0.05342467 | 0.05026876 | 0 |
| 1740613800 | 0.05234049 | -0.003785 | -6.74 | 0.05603591 | 0.0562123 | 0.050855 | 0 |
| 1740527400 | 0.05612534 | -0.00041 | -0.73 | 0.05653474 | 0.05681179 | 0.05272136 | 0 |
| 1740441000 | 0.05653541 | -0.006808 | -10.75 | 0.04799912 | 0.06729972 | 0.04778681 | 0 |
| 1740354600 | 0.06334382 | 0.00118731 | 1.91 | 0.06212168 | 0.06380895 | 0.06171542 | 0 |
| 1740268200 | 0.06215651 | 0.00237059 | 3.97 | 0.05979851 | 0.06280365 | 0.05966953 | 0 |
| 1740181800 | 0.05978592 | -0.00183 | -2.97 | 0.06153431 | 0.06385726 | 0.05883005 | 0 |
| 1740095400 | 0.06161566 | 0.00061299 | 1.00 | 0.06103301 | 0.06219089 | 0.06087504 | 0 |
| 1740009000 | 0.06100267 | 0.00111473 | 1.86 | 0.059994 | 0.0614696 | 0.05968616 | 0 |
| 1739922600 | 0.05988794 | -0.001692 | -2.75 | 0.06163947 | 0.06179609 | 0.05857771 | 0 |
| 1739836200 | 0.06158038 | 0.0017994 | 3.01 | 0.04799912 | 0.06398017 | 0.04778681 | 0 |
| 1739749800 | 0.05978098 | -0.000675 | -1.12 | 0.06053125 | 0.06124198 | 0.059692 | 0 |
| 1739663400 | 0.06045598 | -0.000797 | -1.30 | 0.06125524 | 0.06154847 | 0.06015893 | 0 |
| 1739577000 | 0.06125344 | 0.00111339 | 1.85 | 0.06006253 | 0.06265062 | 0.05988569 | 0 |
| 1739490600 | 0.06014005 | -0.001318 | -2.14 | 0.06145837 | 0.06192709 | 0.05872467 | 0 |
| 1739404200 | 0.06145814 | 0.00293256 | 5.01 | 0.05861097 | 0.06272006 | 0.05750836 | 0 |
| 1739317800 | 0.05852558 | -0.001219 | -2.04 | 0.05987243 | 0.06121075 | 0.0580654 | 0 |
| 1739231400 | 0.05974503 | 0.00063343 | 1.07 | 0.04799912 | 0.0604989 | 0.04778681 | 0 |
| 1739145000 | 0.0591116 | -0.00015 | -0.25 | 0.0591298 | 0.06025824 | 0.05704571 | 0 |
| 1739058600 | 0.0592617 | 0.00028043 | 0.48 | 0.05894083 | 0.05982749 | 0.05819572 | 0 |
| 1738972200 | 0.05898127 | -0.001211 | -2.01 | 0.06057372 | 0.06287667 | 0.0577043 | 0 |
| 1738885800 | 0.06019241 | -0.002431 | -3.88 | 0.06268703 | 0.0641669 | 0.05992546 | 0 |
| 1738799400 | 0.06262344 | 0.0014819 | 2.42 | 0.06130445 | 0.06342854 | 0.06098335 | 0 |
| 1738713000 | 0.06114154 | -0.003615 | -5.58 | 0.06479134 | 0.06494616 | 0.05924889 | 0 |
| 1738626600 | 0.06475606 | 0.00082689 | 1.29 | 0.04799912 | 0.06552926 | 0.04778681 | 0 |
| 1738540200 | 0.06392917 | -0.006333 | -9.01 | 0.07015089 | 0.07101576 | 0.06197922 | 0 |
| 1738453800 | 0.07026189 | -0.003622 | -4.90 | 0.07416852 | 0.07477589 | 0.06973901 | 0 |
| 1738367400 | 0.07388383 | 0.00079656 | 1.09 | 0.07308569 | 0.07722175 | 0.07222981 | 0 |
| 1738281000 | 0.07308727 | 0.00301818 | 4.31 | 0.06988529 | 0.07376653 | 0.06949746 | 0 |
| 1738194600 | 0.07006909 | 0.00106238 | 1.54 | 0.06944263 | 0.07116226 | 0.0687892 | 0 |
| 1738108200 | 0.06900671 | -0.002159 | -3.03 | 0.07190579 | 0.07237474 | 0.06834767 | 0 |
| 1738021800 | 0.07116563 | -0.00157 | -2.16 | 0.04799912 | 0.08229513 | 0.04778681 | 0 |
| 1737935400 | 0.07273516 | -0.001933 | -2.59 | 0.07445704 | 0.07548998 | 0.07273516 | 0 |
| 1737849000 | 0.07466825 | 0.00024784 | 0.33 | 0.07438401 | 0.07525832 | 0.07355779 | 0 |
| 1737762600 | 0.07442041 | -0.000417 | -0.56 | 0.07500688 | 0.07676313 | 0.07363284 | 0 |
| 1737676200 | 0.07483745 | 0.00192927 | 2.65 | 0.07288548 | 0.07516102 | 0.0717166 | 0 |
| 1737589800 | 0.07290818 | -0.001731 | -2.32 | 0.07488419 | 0.07561469 | 0.07259675 | 0 |
| 1737503400 | 0.07463949 | 0.00138078 | 1.88 | 0.07343083 | 0.07558503 | 0.07202713 | 0 |
| 1737417000 | 0.07325871 | 0.00081656 | 1.13 | 0.04799912 | 0.08477161 | 0.04778681 | 0 |
| 1737330600 | 0.07244215 | -0.001952 | -2.62 | 0.07408628 | 0.07736825 | 0.07031671 | 0 |
| 1737244200 | 0.07439457 | -0.003805 | -4.87 | 0.07811605 | 0.07853377 | 0.07263517 | 0 |
| 1737157800 | 0.07819941 | 0.00401067 | 5.41 | 0.07430087 | 0.0792191 | 0.07430087 | 0 |
| 1737071400 | 0.07418874 | -0.003125 | -4.04 | 0.07741049 | 0.07763295 | 0.07341061 | 0 |
| 1736985000 | 0.0773141 | 0.00483824 | 6.68 | 0.0724035 | 0.07806909 | 0.0715975 | 0 |
| 1736898600 | 0.07247586 | 0.00215757 | 3.07 | 0.07043356 | 0.07307266 | 0.07027694 | 0 |
| 1736812200 | 0.07031829 | -0.00299 | -4.08 | 0.04799912 | 0.08187554 | 0.04778681 | 0 |
| 1736725800 | 0.07330837 | -0.000572 | -0.77 | 0.07375035 | 0.0740719 | 0.07250709 | 0 |
| 1736639400 | 0.07388001 | 0.0003411 | 0.46 | 0.07339039 | 0.07453119 | 0.07241451 | 0 |
| 1736553000 | 0.07353891 | 0.0013482 | 1.87 | 0.04799912 | 0.0746323 | 0.04778681 | 0 |
| 1736466600 | 0.07219071 | -0.002633 | -3.52 | 0.07466466 | 0.075381 | 0.07118293 | 0 |
| 1736380200 | 0.0748233 | -0.001061 | -1.40 | 0.07597151 | 0.0766773 | 0.07219498 | 0 |
| 1736293800 | 0.07588411 | -0.006946 | -8.39 | 0.08289834 | 0.08315427 | 0.07546189 | 0 |
| 1736207400 | 0.08283048 | 0.00104845 | 1.28 | 0.04799912 | 0.085353 | 0.04778681 | 0 |
| 1736121000 | 0.08178203 | -0.000397 | -0.48 | 0.08213975 | 0.08244535 | 0.08092098 | 0 |
| 1736034600 | 0.08217908 | 0.00117451 | 1.45 | 0.08104322 | 0.08245636 | 0.08032732 | 0 |
| 1735948200 | 0.08100457 | 0.00355992 | 4.60 | 0.07756059 | 0.08150835 | 0.07698042 | 0 |
| 1735861800 | 0.07744465 | 0.00215106 | 2.86 | 0.04799912 | 0.07843692 | 0.04778681 | 0 |
| 1735775400 | 0.07529359 | 0.00040356 | 0.54 | 0.07495497 | 0.07564862 | 0.07441749 | 0 |
| 1735689000 | 0.07489003 | -0.000457 | -0.61 | 0.07541201 | 0.07734803 | 0.0744494 | 0 |
| 1735602600 | 0.07534707 | -3.9E-5 | -0.05 | 0.04799912 | 0.07685077 | 0.04778681 | 0 |
| 1735516200 | 0.07538572 | -0.000903 | -1.18 | 0.0762816 | 0.07652855 | 0.07467275 | 0 |
| 1735429800 | 0.07628902 | 0.00156908 | 2.10 | 0.07481296 | 0.07651192 | 0.07468623 | 0 |
| 1735343400 | 0.07471994 | -0.000103 | -0.14 | 0.07485049 | 0.07708423 | 0.07426627 | 0 |
| 1735257000 | 0.07482285 | -0.003644 | -4.64 | 0.07878453 | 0.07888632 | 0.07421077 | 0 |
| 1735170600 | 0.07846681 | -3.3E-5 | -0.04 | 0.07834772 | 0.0795593 | 0.07734533 | 0 |
| 1735084200 | 0.07850029 | 0.00174547 | 2.27 | 0.07673976 | 0.07938358 | 0.07546527 | 0 |
| 1734997800 | 0.07675482 | 0.00320872 | 4.36 | 0.04799912 | 0.07758711 | 0.04778681 | 0 |
| 1734911400 | 0.0735461 | -0.001376 | -1.84 | 0.07525405 | 0.07622767 | 0.07297514 | 0 |
| 1734825000 | 0.07492194 | -0.00296 | -3.80 | 0.07805403 | 0.07983995 | 0.07399146 | 0 |
|
CIR/ETH 0.000022 ETH
+0.00%
|
CIR/USD $ 0.044248
-0.64%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
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
