Just a Circle(CRCL)Hoy
$0.00027
Just a Circle Historial de precios
(CRCL)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.00027 | $0.000343 | $0.000239 | $0.000249 | $35,784.34 |
2025-09-06 | $0.00027 | $0.000362 | $0.000332 | $0.00027 | $15,687.61 |
2025-09-05 | $0.000367 | $0.000368 | $0.000329 | $0.000343 | $13,213.15 |
2025-09-04 | $0.000393 | $0.0003 | $0.00027 | $0.000287 | $21,737.42 |
2025-09-03 | $0.000373 | $0.00077 | $0.00022 | $0.000281 | $30,175.72 |
2025-09-02 | $0.000416 | $0.00023 | $0.00022 | $0.00023 | $3.639 |
2025-09-01 | $0.000518 | $0.00078 | $0.0002 | $0.00023 | $46,398.38 |
2025-08-31 | $0.000444 | $0.0002 | $0.0002 | $0.0002 | $45,698.07 |
2025-08-30 | $0.000455 | $0.0002 | $0.0002 | $0.0002 | -- |
2025-08-29 | $0.000296 | $0.00029 | $0.0002 | $0.000451 | $71,752.53 |
2025-08-28 | $0.000397 | $0.00042 | $0.00029 | $0.000296 | $25,057.25 |
2025-08-27 | $0.000421 | $0.00089 | $0.00036 | $0.00042 | $1.566M |
2025-08-26 | $0.000534 | $0.00052 | $0.00039 | $0.000423 | $2.485M |
2025-08-25 | $0.000592 | $0.00059 | $0.00051 | $0.000531 | $3.328M |
2025-08-24 | $0.000617 | $0.00069 | $0.00055 | $0.000594 | $1.255M |
2025-08-23 | $0.000721 | $0.00079 | $0.00059 | $0.000619 | $2.742M |
2025-08-22 | $0.000780 | $0.00073 | $0.00055 | $0.000723 | $3.592M |
2025-08-21 | $0.001233 | $0.0012 | $0.0006 | $0.000757 | $1.130M |
2025-08-20 | $0.000965 | $0.00149 | $0.00115 | $0.001228 | $4.574M |
2025-08-19 | $0.000920 | $0.00128 | $0.0009 | $0.000961 | $3.531M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Just a Circle(CRCL)
