Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.05546 | Gate.io | 19289.6788018 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,069.91 | 1718878274 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 100 | 12 hours ago |
1.583E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1718914342 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 0 | 2 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.06312681 | -0.00744716 | -11.7971429255 | 0.05161628 | 0.14490345 | 97057.0095764 | CX |
4 | 0.06626427 | -0.01058462 | -15.9733443076 | 0.05161628 | 0.14490345 | 94917.5912735 | CX |
12 | 0.09705999 | -0.04138034 | -42.6337773165 | 0.05080594 | 0.14490345 | 72975.8461361 | CX |
26 | 0.0584624 | -0.00278275 | -4.75989695941 | 0.05080594 | 0.16089937 | 133781.609743 | CX |
52 | 0.05725896 | -0.00157931 | -2.75818841278 | 0.04164158 | 0.16089937 | 165233.447179 | CX |
156 | 0.23474232 | -0.17906267 | -76.2805232563 | 0.04164158 | 1.74623445 | 82371.52821 | CX |
260 | 1.79604801 | -1.74036836 | -96.8998796419 | 0.04164158 | 3.08901978 | 72564.4082734 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718841000 | 0.05622942 | 0.00307871 | 5.79 | 0.05317837 | 0.05671239 | 0.05317837 | 76323 |
1718754600 | 0.05315071 | -0.000319 | -0.60 | 0.0536157 | 0.0536157 | 0.05161628 | 27367 |
1718668200 | 0.05346966 | -0.001224 | -2.24 | 0.1302921 | 0.14490345 | 0.05294617 | 429048 |
1718581800 | 0.05469396 | -0.004911 | -8.24 | 0.05956466 | 0.059671 | 0.05349952 | 1211 |
1718495400 | 0.05960546 | 0.0006276 | 1.06 | 0.05898091 | 0.06024335 | 0.05882296 | 13074 |
1718409000 | 0.05897786 | -0.00306 | -4.93 | 0.06210468 | 0.0623448 | 0.05701793 | 63246 |
1718322600 | 0.06203749 | -0.001154 | -1.83 | 0.06312681 | 0.06632184 | 0.06176757 | 69127 |
1718236200 | 0.06319195 | 0.00108701 | 1.75 | 0.06212571 | 0.06745184 | 0.05946329 | 109344 |
1718149800 | 0.06210494 | -0.004147 | -6.26 | 0.06628094 | 0.06632159 | 0.06095616 | 27090 |
1718063400 | 0.06625166 | -0.000423 | -0.63 | 0.1302921 | 0.14490345 | 0.06576912 | 333094 |
1717977000 | 0.06667506 | 0.00624245 | 10.33 | 0.06038978 | 0.06876184 | 0.0585993 | 90370 |
1717890600 | 0.06043261 | 0.00069085 | 1.16 | 0.05971577 | 0.0606018 | 0.0574211 | 17990 |
1717804200 | 0.05974176 | -0.006302 | -9.54 | 0.06601119 | 0.0662457 | 0.05930022 | 82503 |
1717717800 | 0.06604341 | 0.00286284 | 4.53 | 0.06316994 | 0.08203711 | 0.06152631 | 81627 |
1717631400 | 0.06318057 | -0.000232 | -0.37 | 0.1302921 | 0.14490345 | 0.0618542 | 317357 |
1717545000 | 0.06341285 | 0.00085844 | 1.37 | 0.06263323 | 0.06370054 | 0.06223029 | 0 |
1717458600 | 0.06255441 | 0.00052675 | 0.85 | 0.0619548 | 0.06313579 | 0.06169208 | 5633 |
1717372200 | 0.06202766 | -0.000547 | -0.87 | 0.06257411 | 0.06293235 | 0.06155391 | 0 |
1717285800 | 0.06257428 | -8.4E-5 | -0.13 | 0.06266177 | 0.06279237 | 0.06205804 | 126637 |
1717199400 | 0.06265794 | -0.001141 | -1.79 | 0.06377496 | 0.06544152 | 0.06169383 | 33505 |
1717113000 | 0.06379897 | -0.002469 | -3.73 | 0.06629304 | 0.06646428 | 0.06376764 | 1666 |
1717026600 | 0.06626752 | 0.00026038 | 0.39 | 0.0659376 | 0.06665016 | 0.06435279 | 19451 |
1716940200 | 0.06600714 | -0.000853 | -1.28 | 0.06670527 | 0.06737765 | 0.06473484 | 0 |
1716853800 | 0.06686049 | -0.001987 | -2.89 | 0.1302921 | 0.14490345 | 0.06594946 | 288062 |
1716767400 | 0.06884712 | 0.0013941 | 2.07 | 0.06750216 | 0.0698382 | 0.06718104 | 0 |
1716681000 | 0.06745302 | 0.00334533 | 5.22 | 0.0639853 | 0.06782596 | 0.06183022 | 28893 |
1716594600 | 0.06410769 | 0.00119342 | 1.90 | 0.06311599 | 0.0645328 | 0.06087534 | 1311 |
1716508200 | 0.06291427 | -0.003432 | -5.17 | 0.06626427 | 0.06688021 | 0.0600474 | 34083 |
1716421800 | 0.06634672 | -0.00089 | -1.32 | 0.06718623 | 0.06760058 | 0.0648035 | 0 |
1716335400 | 0.06723712 | 0.00175024 | 2.67 | 0.06577226 | 0.06799419 | 0.06203436 | 19390 |
1716249000 | 0.06548688 | 0.00912001 | 16.18 | 0.1302921 | 0.14490345 | 0.05635622 | 296934 |
1716162600 | 0.05636687 | -0.001025 | -1.79 | 0.0573651 | 0.05762154 | 0.05618078 | 0 |
1716076200 | 0.05739228 | 0.00064772 | 1.14 | 0.05677891 | 0.05781443 | 0.05670672 | 0 |
1715989800 | 0.05674456 | 0.00194274 | 3.55 | 0.05478395 | 0.05726774 | 0.05405225 | 3719 |
1715903400 | 0.05480182 | -0.000663 | -1.20 | 0.05544995 | 0.05597318 | 0.05391788 | 3315 |
1715817000 | 0.05546475 | 0.0011869 | 2.19 | 0.05439619 | 0.05605416 | 0.0537667 | 122308 |
1715730600 | 0.05427785 | 0.00017104 | 0.32 | 0.05407267 | 0.06072157 | 0.05271037 | 21275 |
1715644200 | 0.05410681 | -0.000795 | -1.45 | 0.1302921 | 0.14490345 | 0.05321084 | 316527 |
1715557800 | 0.05490145 | 0.00328675 | 6.37 | 0.05167644 | 0.05676944 | 0.05150968 | 3625 |
1715471400 | 0.0516147 | -1.7E-5 | -0.03 | 0.05168992 | 0.06255059 | 0.05145593 | 3207 |
1715385000 | 0.05163173 | -0.008792 | -14.55 | 0.06032331 | 0.06077328 | 0.05122176 | 5156 |
1715298600 | 0.06042366 | 0.00123482 | 2.09 | 0.05923523 | 0.06086865 | 0.05878566 | 0 |
1715212200 | 0.05918884 | 0.0013907 | 2.41 | 0.05768726 | 0.05930173 | 0.05643945 | 251 |
1715125800 | 0.05779814 | -0.000629 | -1.08 | 0.05842195 | 0.05958206 | 0.05711771 | 851 |
1715039400 | 0.05842671 | 0.00280082 | 5.04 | 0.1302921 | 0.14490345 | 0.05559371 | 284698 |
1714953000 | 0.05562589 | -7.3E-5 | -0.13 | 0.05568345 | 0.06658728 | 0.05512962 | 98447 |
1714866600 | 0.05569846 | 0.00011306 | 0.20 | 0.05551971 | 0.05733511 | 0.05542699 | 40048 |
1714780200 | 0.0555854 | -0.000885 | -1.57 | 0.05646919 | 0.05734342 | 0.05305843 | 26955 |
1714693800 | 0.05647052 | 0.00361473 | 6.84 | 0.05279548 | 0.05690612 | 0.05243411 | 40106 |
1714607400 | 0.05285579 | -0.003347 | -5.96 | 0.05600943 | 0.05616325 | 0.05080594 | 630 |
1714521000 | 0.05620306 | -0.003602 | -6.02 | 0.05967865 | 0.06042916 | 0.0542707 | 0 |
1714434600 | 0.05980513 | -0.000932 | -1.53 | 0.1302921 | 0.14490345 | 0.05806436 | 278883 |
1714348200 | 0.06073737 | -0.002185 | -3.47 | 0.06292404 | 0.06441941 | 0.0604872 | 165 |
1714261800 | 0.0629221 | 0.00241866 | 4.00 | 0.06056572 | 0.06343461 | 0.05957532 | 0 |
1714175400 | 0.06050344 | 0.00067299 | 1.12 | 0.05979141 | 0.06098965 | 0.05881644 | 271 |
1714089000 | 0.05983045 | -0.003463 | -5.47 | 0.06385905 | 0.06640695 | 0.05886871 | 3835 |
1714002600 | 0.06329363 | -0.001507 | -2.33 | 0.06506005 | 0.06695826 | 0.06267097 | 24448 |
1713916200 | 0.06480028 | 0.00369129 | 6.04 | 0.0610836 | 0.06682255 | 0.05937156 | 90002 |
1713829800 | 0.06110899 | -0.009968 | -14.02 | 0.1302921 | 0.14490345 | 0.06081062 | 292486 |
1713743400 | 0.07107687 | 0.00776083 | 12.26 | 0.06327707 | 0.07166442 | 0.06289074 | 17078 |
1713657000 | 0.06331604 | -0.010908 | -14.70 | 0.07390141 | 0.07428168 | 0.06137305 | 2900 |
1713570600 | 0.07422362 | 0.01052349 | 16.52 | 0.06359026 | 0.0755502 | 0.05963399 | 132 |
1713484200 | 0.06370013 | -0.002991 | -4.48 | 0.06684432 | 0.07463716 | 0.06296508 | 273 |
1713397800 | 0.06669071 | -0.002295 | -3.33 | 0.06893588 | 0.06975291 | 0.06543296 | 0 |
1713311400 | 0.06898551 | 0.00661033 | 10.60 | 0.06227805 | 0.08250043 | 0.06032919 | 101 |
1713225000 | 0.06237518 | -0.012389 | -16.57 | 0.1302921 | 0.14490345 | 0.06108533 | 278937 |
1713138600 | 0.07476403 | 0.00283977 | 3.95 | 0.07144047 | 0.07500384 | 0.06893431 | 145 |
1713052200 | 0.07192426 | -0.000566 | -0.78 | 0.07215652 | 0.07581985 | 0.06480161 | 404 |
1712965800 | 0.07249021 | -0.005897 | -7.52 | 0.07830858 | 0.07940083 | 0.06998857 | 0 |
1712879400 | 0.07838726 | -0.00615 | -7.27 | 0.08443944 | 0.0854049 | 0.07771296 | 228 |
1712793000 | 0.08453711 | 0.00133375 | 1.60 | 0.08311421 | 0.08494474 | 0.08160942 | 281 |
1712706600 | 0.08320336 | 0.00200507 | 2.47 | 0.08128423 | 0.10209698 | 0.07910096 | 1017 |
1712620200 | 0.08119829 | -0.006495 | -7.41 | 0.1302921 | 0.14490345 | 0.07889347 | 280431 |
1712533800 | 0.08769322 | 0.00672254 | 8.30 | 0.08078213 | 0.08775997 | 0.0757719 | 323 |
1712447400 | 0.08097068 | 0.00225918 | 2.87 | 0.07844024 | 0.09213365 | 0.07645358 | 3761 |
1712361000 | 0.0787115 | -0.016129 | -17.01 | 0.09492096 | 0.09506545 | 0.07660227 | 209 |
1712274600 | 0.0948403 | 0.01390989 | 17.19 | 0.08061236 | 0.0981406 | 0.07730321 | 1768 |
1712188200 | 0.08093041 | -0.000193 | -0.24 | 0.08134384 | 0.10618668 | 0.0784298 | 8654 |
1712101800 | 0.08112381 | 0.0041855 | 5.44 | 0.07675246 | 0.08175519 | 0.07136857 | 18033 |
1712015400 | 0.07693831 | -0.001011 | -1.30 | 0.1302921 | 0.14490345 | 0.07438014 | 279025 |
1711929000 | 0.0779495 | -0.003471 | -4.26 | 0.08142601 | 0.08308036 | 0.07209047 | 11643 |
1711842600 | 0.08142021 | -0.006299 | -7.18 | 0.08760868 | 0.08896995 | 0.08118065 | 8284 |
1711756200 | 0.08771896 | 0.00139356 | 1.61 | 0.08627624 | 0.09151245 | 0.0823427 | 23503 |
1711669800 | 0.0863254 | -0.010562 | -10.90 | 0.09705999 | 0.10195813 | 0.07882263 | 61554 |
1711583400 | 0.09688778 | -0.000664 | -0.68 | 0.09832844 | 0.103625 | 0.09636934 | 73849 |
1711497000 | 0.09755198 | 0.00501998 | 5.43 | 0.09454402 | 0.11360477 | 0.09065707 | 65444 |
1711410600 | 0.092532 | 0.00724015 | 8.49 | 0.1302921 | 0.14490345 | 0.0914724 | 366367 |
1711324200 | 0.08529185 | -0.001385 | -1.60 | 0.08934621 | 0.09856891 | 0.08292 | 78722 |
1711237800 | 0.08667717 | -0.032049 | -26.99 | 0.1198458 | 0.13466451 | 0.08648058 | 62482 |
1711151400 | 0.11872652 | 0.04280153 | 56.37 | 0.07600043 | 0.16089937 | 0.0717477 | 134869 |
1711065000 | 0.07592499 | 0.00195597 | 2.64 | 0.07431566 | 0.07612322 | 0.07328873 | 148943 |
1710978600 | 0.07396902 | -0.001077 | -1.44 | 0.07389859 | 0.07601961 | 0.0716968 | 101768 |
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