ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      0.00%
      US Tech 100
      19,160.00
      -0.25%
      Dow Jones
      39,150.33
      0.00%
      Brent Oil
      84.535
      0.61%
      Bitcoin
      61,139.20
      -3.20%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Cirus (Gate.io:CIRUSUSDT)

      6. Cirus (Gate.io:CIRUSUSDT) Historical

      CIRUSUSDT Cirus

      0.00926
      -0.00003 (-0.32%)
      08:46:27 - Realtime Data

      CIRUSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 23 2024 0.00929 -0.00025 -2.62% 0.00956 0.00969 0.00918 5,125,033.00
      Jun 22 2024 0.00954 0.00 0.00% 0.00965 0.0097 0.00944 5,828,212.00
      Jun 21 2024 0.00954 -0.00007 -0.73% 0.00962 0.00968 0.0088 5,807,693.00
      Jun 20 2024 0.00961 -0.00084 -8.04% 0.01043 0.01067 0.0095 5,365,639.00
      Jun 19 2024 0.01045 0.00021 2.05% 0.01024 0.01065 0.00991 5,044,793.00
      Jun 18 2024 0.01024 -0.00183 -15.16% 0.01208 0.01208 0.01011 3,607,959.00
      Jun 17 2024 0.01207 -0.00034 -2.74% 0.01236 0.01237 0.01189 4,463,236.00
      Jun 16 2024 0.01241 -0.00112 -8.28% 0.0135 0.0136 0.01229 3,740,074.00
      Jun 15 2024 0.01353 0.00048 3.68% 0.01303 0.01357 0.01288 3,763,146.00
      Jun 14 2024 0.01305 -0.00021 -1.58% 0.01327 0.01332 0.01281 4,002,884.00
      Jun 13 2024 0.01326 -0.00069 -4.95% 0.014 0.01422 0.01319 4,004,086.00
      Jun 12 2024 0.01395 -0.00019 -1.34% 0.01414 0.01442 0.01377 3,957,023.00
      Jun 11 2024 0.01414 0.00008 0.57% 0.01406 0.01424 0.01375 3,907,645.00
      Jun 10 2024 0.01406 -0.00036 -2.50% 0.01442 0.0146 0.01403 3,668,854.00
      Jun 09 2024 0.01442 0.00019 1.34% 0.01416 0.01449 0.01386 3,761,490.00
      Jun 08 2024 0.01423 -0.00104 -6.81% 0.01526 0.01531 0.01419 3,586,562.00
      Jun 07 2024 0.01527 -0.00104 -6.38% 0.01642 0.0169 0.01523 3,394,034.00
      Jun 06 2024 0.01631 -0.00057 -3.38% 0.01686 0.01697 0.01627 3,214,086.00
      Jun 05 2024 0.01688 -0.00062 -3.54% 0.01755 0.01795 0.01682 3,038,026.00
      Jun 04 2024 0.0175 -0.00024 -1.35% 0.01774 0.01783 0.0171 3,125,210.00
      Jun 03 2024 0.01774 0.00174 10.88% 0.01587 0.01815 0.01562 3,385,455.00
      Jun 02 2024 0.016 0.00036 2.30% 0.01572 0.01646 0.01548 3,453,010.00
      Jun 01 2024 0.01564 -0.00066 -4.05% 0.01632 0.01659 0.01556 3,398,418.00
      May 31 2024 0.0163 -0.00048 -2.86% 0.01674 0.01833 0.01608 3,325,943.00
      May 30 2024 0.01678 -0.0014 -7.70% 0.01828 0.01835 0.01653 2,562,824.00
      May 29 2024 0.01818 0.00076 4.36% 0.01762 0.0184 0.01743 2,085,589.00
      May 28 2024 0.01742 0.00044 2.59% 0.01698 0.01784 0.01608 1,980,166.00
      May 27 2024 0.01698 0.00052 3.16% 0.01663 0.01715 0.01489 3,173,680.00
      May 26 2024 0.01646 -0.00044 -2.60% 0.01725 0.01731 0.01617 4,807,494.00
      May 25 2024 0.0169 -0.00002 -0.12% 0.017 0.0177 0.01552 3,521,818.00
      May 24 2024 0.01692 0.00097 6.08% 0.01599 0.01692 0.0145 6,530,967.00
      May 23 2024 0.01595 -0.00183 -10.29% 0.01786 0.01826 0.01576 5,896,568.00
      May 22 2024 0.01778 -0.00111 -5.88% 0.01879 0.01925 0.0177 4,027,996.00
      May 21 2024 0.01889 -0.00263 -12.22% 0.02148 0.02212 0.01885 2,212,328.00
      May 20 2024 0.02152 0.00229 11.91% 0.01922 0.0217 0.01894 2,464,039.00
      May 19 2024 0.01923 -0.00195 -9.21% 0.02115 0.02117 0.01909 2,117,469.00
      May 18 2024 0.02118 -0.00014 -0.66% 0.02125 0.02157 0.02098 1,775,105.00
      May 17 2024 0.02132 -0.00117 -5.20% 0.0227 0.02276 0.02094 1,900,249.00
      May 16 2024 0.02249 0.00064 2.93% 0.02178 0.02249 0.020 2,548,612.00
      May 15 2024 0.02185 -0.00052 -2.32% 0.02234 0.02267 0.02174 1,912,849.00
      May 14 2024 0.02237 -0.00064 -2.78% 0.02288 0.02323 0.02218 2,244,377.00
      May 13 2024 0.02301 -0.00108 -4.48% 0.02417 0.02431 0.02277 3,136,001.00
      May 12 2024 0.02409 -0.00021 -0.86% 0.02429 0.02445 0.024 3,577,282.00
      May 11 2024 0.0243 -0.00091 -3.61% 0.02516 0.0254 0.02401 9,377,384.00
      May 10 2024 0.02521 -0.00184 -6.80% 0.02699 0.02769 0.02502 4,766,272.00
      May 09 2024 0.02705 0.00049 1.84% 0.02642 0.02999 0.0259 4,845,329.00
      May 08 2024 0.02656 0.00117 4.61% 0.0254 0.02748 0.02404 3,358,455.00
      May 07 2024 0.02539 0.00098 4.01% 0.02663 0.02911 0.02314 6,409,032.00
      May 06 2024 0.02441 0.00406 19.95% 0.02036 0.02449 0.02019 2,172,746.00
      May 05 2024 0.02035 -0.00176 -7.96% 0.02202 0.02206 0.02015 2,074,526.00
      May 04 2024 0.02211 0.00392 21.55% 0.0185 0.02223 0.01848 1,997,143.00
      May 03 2024 0.01819 -0.00246 -11.91% 0.02078 0.0213 0.0176 5,474,691.00
      May 02 2024 0.02065 -0.00276 -11.79% 0.02328 0.02329 0.0202 5,842,612.00
      May 01 2024 0.02341 -0.0024 -9.30% 0.02587 0.02589 0.02326 6,251,404.00
      Apr 30 2024 0.02581 -0.00002 -0.08% 0.02583 0.02589 0.02504 5,994,370.00
      Apr 29 2024 0.02583 -0.00166 -6.04% 0.02743 0.02776 0.02568 5,406,602.00
      Apr 28 2024 0.02749 -0.00035 -1.26% 0.02804 0.02846 0.02651 5,301,939.00
      Apr 27 2024 0.02784 0.00087 3.23% 0.02704 0.02795 0.0267 5,823,662.00
      Apr 26 2024 0.02697 -0.00041 -1.50% 0.02735 0.02794 0.0265 5,914,193.00
      Apr 25 2024 0.02738 -0.00068 -2.42% 0.02814 0.02831 0.02716 5,972,512.00
      Apr 24 2024 0.02806 0.00097 3.58% 0.02709 0.02849 0.02698 4,901,383.00
      Apr 23 2024 0.02709 -0.0031 -10.27% 0.0302 0.03035 0.02618 3,154,900.00
      Apr 22 2024 0.03019 0.00234 8.40% 0.02787 0.0319 0.0277 2,897,384.00
      Apr 21 2024 0.02785 0.00114 4.27% 0.02659 0.02969 0.02647 1,713,310.00
      Apr 20 2024 0.02671 -0.00116 -4.16% 0.02783 0.02842 0.02599 2,847,192.00
      Apr 19 2024 0.02787 -0.00015 -0.54% 0.02798 0.02821 0.02699 2,848,564.00
      Apr 18 2024 0.02802 0.00047 1.71% 0.02763 0.02844 0.02557 1,895,449.00
      Apr 17 2024 0.02755 0.00126 4.79% 0.02629 0.02865 0.02521 4,921,967.00
      Apr 16 2024 0.02629 -0.00165 -5.91% 0.02793 0.02924 0.02618 2,348,184.00
      Apr 15 2024 0.02794 -0.00077 -2.68% 0.02875 0.03234 0.02768 8,166,976.00
      Apr 14 2024 0.02871 0.00051 1.81% 0.02824 0.02886 0.02698 8,629,408.00
      Apr 13 2024 0.0282 -0.00029 -1.02% 0.02873 0.02929 0.02558 2,891,635.00
      Apr 12 2024 0.02849 -0.00025 -0.87% 0.02881 0.03066 0.02803 2,889,296.00
      Apr 11 2024 0.02874 -0.00091 -3.07% 0.02947 0.02979 0.02861 2,737,537.00
      Apr 10 2024 0.02965 -0.0018 -5.72% 0.03144 0.03231 0.02904 2,567,808.00
      Apr 09 2024 0.03145 0.00043 1.39% 0.03106 0.03353 0.03074 2,667,037.00
      Apr 08 2024 0.03102 -0.00015 -0.48% 0.03109 0.03301 0.02941 2,801,186.00
      Apr 07 2024 0.03117 0.00044 1.43% 0.03042 0.03331 0.03038 1,947,449.00
      Apr 06 2024 0.03073 -0.00375 -10.88% 0.03435 0.03464 0.02877 2,683,316.00
      Apr 05 2024 0.03448 -0.00217 -5.92% 0.03657 0.040 0.03404 2,493,145.00
      Apr 04 2024 0.03665 0.00151 4.30% 0.03665 0.03718 0.03437 4,209,520.00
      Apr 03 2024 0.03514 0.00357 11.31% 0.03157 0.0353 0.03156 2,578,445.00
      Apr 02 2024 0.03157 -0.00244 -7.17% 0.03407 0.03464 0.0314 2,664,261.00
      Apr 01 2024 0.03401 -0.0019 -5.29% 0.03584 0.03733 0.03375 2,103,037.00
      Mar 31 2024 0.03591 -0.0014 -3.75% 0.03725 0.03979 0.03578 2,011,781.00
      Mar 30 2024 0.03731 -0.00105 -2.74% 0.03845 0.04569 0.03719 2,192,030.00
      Mar 29 2024 0.03836 -0.00315 -7.59% 0.04156 0.04233 0.03634 2,725,859.00
      Mar 28 2024 0.04151 0.00372 9.84% 0.0385 0.045 0.03838 2,272,130.00
      Mar 27 2024 0.03779 -0.00003 -0.08% 0.03779 0.0402 0.03458 2,255,255.00
      Mar 26 2024 0.03782 -0.00528 -12.25% 0.04312 0.04343 0.03508 2,124,448.00

      Your Recent History

      GATE
      CIRUSUSDT
      Cirus
      BIT
      P1XAX5
      NLBNPIT1XAX5 20991231 15...
      Delayed Upgrade Clock