Circular Protocol Lịch sử Giá

(CIRX)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$0.004515	$0.00457	$0.00447	$0.004498	$691.326K
2025-09-14	$0.004532	$0.00454	$0.0045	$0.004512	$691.647K
2025-09-13	$0.004510	$0.00456	$0.00451	$0.004534	$694.483K
2025-09-12	$0.004468	$0.00455	$0.00446	$0.004509	$688.099K
2025-09-11	$0.004457	$0.00449	$0.00443	$0.004470	$686.069K
2025-09-10	$0.004346	$0.00447	$0.00434	$0.004458	$684.947K
2025-09-09	$0.004407	$0.00443	$0.00433	$0.004345	$660.386K
2025-09-08	$0.004357	$0.00442	$0.00433	$0.004407	$468.507K
2025-09-07	$0.004325	$0.00436	$0.0043	$0.004355	$571.405K
2025-09-06	$0.004335	$0.00437	$0.0043	$0.004324	$565.897K
2025-09-05	$0.004291	$0.00443	$0.00428	$0.004330	$477.579K
2025-09-04	$0.004394	$0.0044	$0.00428	$0.004290	$473.871K
2025-09-03	$0.004338	$0.0044	$0.00431	$0.004393	$537.191K
2025-09-02	$0.004253	$0.00437	$0.0042	$0.004341	$468.857K
2025-09-01	$0.004259	$0.0043	$0.00419	$0.004258	$511.502K
2025-08-31	$0.004263	$0.00428	$0.00423	$0.004260	$502.851K
2025-08-30	$0.004245	$0.00426	$0.0042	$0.004261	$505.061K
2025-08-29	$0.004410	$0.00441	$0.00423	$0.004244	$500.347K
2025-08-28	$0.004381	$0.00444	$0.00434	$0.004409	$513.827K
2025-08-27	$0.004295	$0.0044	$0.00429	$0.004385	$507.031K