# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.03682 | Gate.io | 544 | /cdn/crypto/logos/exchanges/GATE.png | $ 20.03 | 1724067400 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 57.3597638127 | 3 hours ago |
1.424E-5 | Gate.io | 404.4 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.005775 | 1724077220 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 42.6402361873 | 10 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.04799912 | -0.01128755 | -23.5161602963 | 0.031683 | 0.04841362 | 49216.6365626 | CX |
4 | 0.04799912 | -0.01128755 | -23.5161602963 | 0.03051444 | 0.13501342 | 51976.113625 | CX |
12 | 0.1302921 | -0.09358053 | -71.8236408808 | 0.03051444 | 0.14490345 | 96952.8600059 | CX |
26 | 0.1302921 | -0.09358053 | -71.8236408808 | 0.03051444 | 0.16089937 | 109005.673569 | CX |
52 | 0.04822526 | -0.01151369 | -23.8748116651 | 0.03051444 | 0.16089937 | 174414.77786 | CX |
156 | 0.3481326 | -0.31142103 | -89.4547163925 | 0.03051444 | 1.2154914 | 86194.4448992 | CX |
260 | 1.79604801 | -1.75933644 | -97.9559805865 | 0.03051444 | 3.08901978 | 73371.212832 | CX |
CircleSwap is a social-light DeFi protocol focused UBI system.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1724025000 | 0.03219349 | -0.005704 | -15.05 | 0.03788299 | 0.03886667 | 0.03215563 | 110 |
1723938600 | 0.03789763 | 0.00026709 | 0.71 | 0.03761024 | 0.03808004 | 0.03754035 | 231 |
1723852200 | 0.03763054 | 0.00031908 | 0.86 | 0.03725045 | 0.03811078 | 0.03698688 | 285 |
1723765800 | 0.03731146 | 0.00535114 | 16.74 | 0.03198096 | 0.03873858 | 0.031683 | 286 |
1723679400 | 0.03196032 | -0.002716 | -7.83 | 0.03488735 | 0.0354318 | 0.03171036 | 41281 |
1723593000 | 0.03467621 | -0.000989 | -2.77 | 0.03545658 | 0.03559967 | 0.03401452 | 22340 |
1723506600 | 0.0356649 | -0.034634 | -49.27 | 0.04799912 | 0.04841362 | 0.03496781 | 279981 |
1723420200 | 0.07029851 | 0.01819198 | 34.91 | 0.0521675 | 0.07055847 | 0.03051444 | 14703 |
1723333800 | 0.05210653 | 0.00025327 | 0.49 | 0.05184606 | 0.05280058 | 0.05164076 | 0 |
1723247400 | 0.05185326 | -0.001763 | -3.29 | 0.05367414 | 0.05404116 | 0.0511596 | 0 |
1723161000 | 0.05361657 | 0.00299373 | 5.91 | 0.05041534 | 0.05773755 | 0.05009244 | 964 |
1723074600 | 0.05062284 | 0.00210469 | 4.34 | 0.04866326 | 0.05104367 | 0.04613527 | 417 |
1722988200 | 0.04851815 | -0.00892 | -15.53 | 0.05709926 | 0.06099257 | 0.04839063 | 3134 |
1722901800 | 0.05743796 | 0.00467501 | 8.86 | 0.04799912 | 0.06157986 | 0.04778681 | 285462 |
1722815400 | 0.05276295 | -0.005003 | -8.66 | 0.05768638 | 0.05819446 | 0.05100524 | 4373 |
1722729000 | 0.05776606 | 0.00131011 | 2.32 | 0.05649133 | 0.05961359 | 0.05083215 | 8035 |
1722642600 | 0.05645595 | -0.00699 | -11.02 | 0.06339239 | 0.06367112 | 0.05614055 | 21186 |
1722556200 | 0.06344608 | 0.00085857 | 1.37 | 0.0627286 | 0.06408693 | 0.06100231 | 123 |
1722469800 | 0.06258751 | 0.00649829 | 11.59 | 0.05607347 | 0.06395847 | 0.05548681 | 17684 |
1722383400 | 0.05608922 | -0.003417 | -5.74 | 0.05953997 | 0.06084788 | 0.05386517 | 8760 |
1722297000 | 0.05950658 | 0.00720117 | 13.77 | 0.04799912 | 0.06017952 | 0.04778681 | 279046 |
1722210600 | 0.05230541 | -0.006365 | -10.85 | 0.05851039 | 0.05865329 | 0.05169875 | 6555 |
1722124200 | 0.05867059 | 0.00118553 | 2.06 | 0.05735176 | 0.05926741 | 0.05090667 | 12220 |
1722037800 | 0.05748506 | -0.001371 | -2.33 | 0.05884002 | 0.07394917 | 0.05679601 | 5323 |
1721951400 | 0.05885615 | -0.021186 | -26.47 | 0.0800772 | 0.08018112 | 0.05841999 | 7460 |
1721865000 | 0.08004216 | -0.025874 | -24.43 | 0.1059956 | 0.12214716 | 0.07388039 | 39042 |
1721778600 | 0.10591617 | 0.04822984 | 83.61 | 0.05765484 | 0.13501342 | 0.05700309 | 10982 |
1721692200 | 0.05768633 | 0.00164638 | 2.94 | 0.04799912 | 0.08492459 | 0.04778681 | 281382 |
1721605800 | 0.05603995 | -5.0E-6 | -0.01 | 0.0559569 | 0.05640031 | 0.05456477 | 0 |
1721519400 | 0.05604488 | 0.00295057 | 5.56 | 0.05308144 | 0.05631519 | 0.05273352 | 16011 |
1721433000 | 0.05309431 | 0.00115382 | 2.22 | 0.05174261 | 0.05360665 | 0.05114579 | 0 |
1721346600 | 0.05194049 | 0.00058365 | 1.14 | 0.05133368 | 0.05283087 | 0.05124102 | 0 |
1721260200 | 0.05135684 | -0.000885 | -1.69 | 0.05223451 | 0.05324162 | 0.05113989 | 0 |
1721173800 | 0.05224147 | -0.000557 | -1.05 | 0.05281331 | 0.05294533 | 0.05072732 | 17759 |
1721087400 | 0.05279832 | 0.00359754 | 7.31 | 0.04799912 | 0.0528719 | 0.04778681 | 431208 |
1721001000 | 0.04920078 | 0.00121283 | 2.53 | 0.04799912 | 0.04933049 | 0.04778681 | 0 |
1720914600 | 0.04798795 | -0.002432 | -4.82 | 0.05035821 | 0.05079675 | 0.04751517 | 73068 |
1720828200 | 0.05041988 | -4.2E-5 | -0.08 | 0.05030762 | 0.05085445 | 0.0496474 | 201202 |
1720741800 | 0.05046181 | 0.00023461 | 0.47 | 0.05023269 | 0.05100273 | 0.04948878 | 204043 |
1720655400 | 0.0502272 | -0.000309 | -0.61 | 0.05041253 | 0.05115651 | 0.04959049 | 201750 |
1720569000 | 0.05053647 | 3.3E-5 | 0.07 | 0.05050878 | 0.05203504 | 0.04997263 | 67007 |
1720482600 | 0.05050342 | 0.00349676 | 7.44 | 0.1302921 | 0.14490345 | 0.04862843 | 278883 |
1720396200 | 0.04700666 | -0.002299 | -4.66 | 0.04923696 | 0.04940403 | 0.04700666 | 0 |
1720309800 | 0.0493061 | 0.00186121 | 3.92 | 0.04753355 | 0.04952607 | 0.04729756 | 54882 |
1720223400 | 0.04744489 | -0.000275 | -0.58 | 0.0480755 | 0.04893603 | 0.04562297 | 214003 |
1720137000 | 0.04772011 | -0.004437 | -8.51 | 0.05220401 | 0.05456458 | 0.04748856 | 129685 |
1720050600 | 0.05215731 | -0.001927 | -3.56 | 0.05410535 | 0.05422756 | 0.05144955 | 0 |
1719964200 | 0.05408382 | -0.001816 | -3.25 | 0.05587602 | 0.05625781 | 0.05397745 | 359 |
1719877800 | 0.0558996 | 4.1E-5 | 0.07 | 0.1302921 | 0.14490345 | 0.05564692 | 278883 |
1719791400 | 0.05585814 | 0.00103219 | 1.88 | 0.05486058 | 0.05615049 | 0.05448108 | 0 |
1719705000 | 0.05482595 | -4.7E-5 | -0.09 | 0.05487213 | 0.05531749 | 0.05474628 | 0 |
1719618600 | 0.05487278 | -0.000321 | -0.58 | 0.0552865 | 0.05581389 | 0.0539294 | 889 |
1719532200 | 0.05519353 | 0.0001135 | 0.21 | 0.05524454 | 0.05607248 | 0.05477988 | 173502 |
1719445800 | 0.05508003 | -0.001159 | -2.06 | 0.1302921 | 0.14490345 | 0.05468982 | 333682 |
1719359400 | 0.05623858 | 0.00067722 | 1.22 | 0.05561107 | 0.05676053 | 0.05526973 | 0 |
1719273000 | 0.05556136 | -0.001026 | -1.81 | 0.05671324 | 0.0570931 | 0.0537322 | 71877 |
1719186600 | 0.05658726 | 0.00127566 | 2.31 | 0.05531128 | 0.0569234 | 0.05519905 | 85075 |
1719100200 | 0.0553116 | -0.000368 | -0.66 | 0.0557151 | 0.0557151 | 0.05503806 | 0 |
1719013800 | 0.05567996 | 7.1E-5 | 0.13 | 0.05557422 | 0.05613001 | 0.05455223 | 0 |
1718927400 | 0.05560904 | -0.00062 | -1.10 | 0.05623623 | 0.05724064 | 0.0551753 | 0 |
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 |