ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,075.51
      0.17%
      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. CircleSwap Governance Token (Gate.io:CIRUSDT)

      6. CircleSwap Governance Token (Gate.io:CIRUSDT) Historical

      CIRUSDT CircleSwap Governance Token

      0.05205
      0.00 (0.00%)
      07:03:17 - Realtime Data

      CIRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.05205 -0.00332 -6.00% 0.05535 0.05536 0.05205 422.00
      Jul 17 2024 0.05537 0.00 0.00% 0.05537 0.05537 0.05537 0.00
      Jul 16 2024 0.05537 0.00492 9.75% 0.05136 0.05687 0.05075 5,906.00
      Jul 15 2024 0.05045 0.00292 6.14% 0.04959 0.05045 0.04959 143,179.00
      Jul 14 2024 0.04753 0.00 0.00% 0.04753 0.04753 0.04753 0.00
      Jul 13 2024 0.04753 -0.0028 -5.56% 0.05033 0.05036 0.04748 91,599.00
      Jul 12 2024 0.05033 -0.00002 -0.04% 0.05036 0.05036 0.05033 276,344.00
      Jul 11 2024 0.05035 0.00014 0.28% 0.0502 0.05036 0.05018 270,383.00
      Jul 10 2024 0.05021 -0.00014 -0.28% 0.05035 0.05035 0.050 56,390.00
      Jul 09 2024 0.05035 0.00288 6.07% 0.05023 0.05035 0.05018 44,898.00
      Jul 08 2024 0.04747 -0.00054 -1.12% 0.04747 0.04747 0.04747 2,272.00
      Jul 07 2024 0.04801 0.00 0.00% 0.04801 0.04801 0.04801 0.00
      Jul 06 2024 0.04801 0.00045 0.95% 0.04756 0.04801 0.04756 693.00
      Jul 05 2024 0.04756 -0.00076 -1.57% 0.04828 0.04828 0.04748 183,290.00
      Jul 04 2024 0.04832 -0.0052 -9.72% 0.05439 0.05439 0.04814 97,001.00
      Jul 03 2024 0.05352 0.00 0.00% 0.05352 0.05352 0.05352 0.00
      Jul 02 2024 0.05352 -0.00063 -1.16% 0.05414 0.05414 0.05352 3,746.00
      Jul 01 2024 0.05415 -0.00125 -2.26% 0.05371 0.05415 0.05371 565.00
      Jun 30 2024 0.0554 0.00 0.00% 0.0537 0.0554 0.05359 130.00
      Jun 29 2024 0.0554 0.00057 1.04% 0.0554 0.0554 0.0554 107.00
      Jun 28 2024 0.05483 0.0002 0.37% 0.05453 0.05484 0.05446 138,296.00
      Jun 27 2024 0.05463 -0.00064 -1.16% 0.05527 0.05535 0.05454 75,116.00
      Jun 26 2024 0.05527 0.00079 1.45% 0.05491 0.05531 0.05491 84,704.00
      Jun 25 2024 0.05448 0.00105 1.97% 0.05359 0.0547 0.05359 4,576.00
      Jun 24 2024 0.05343 -0.0033 -5.82% 0.05672 0.05674 0.05343 140,452.00
      Jun 23 2024 0.05673 0.00252 4.65% 0.05393 0.05674 0.05391 121,859.00
      Jun 22 2024 0.05421 0.0009 1.69% 0.05324 0.05421 0.05324 1,770.00
      Jun 21 2024 0.05331 -0.00215 -3.88% 0.05369 0.05369 0.05331 2,288.00
      Jun 20 2024 0.05546 -0.00054 -0.96% 0.05539 0.05559 0.05525 19,289.00
      Jun 19 2024 0.056 0.00417 8.05% 0.0529 0.056 0.05277 79,375.00
      Jun 18 2024 0.05183 -0.00093 -1.76% 0.05188 0.05198 0.05183 709.00
      Jun 17 2024 0.05276 0.00076 1.46% 0.0546 0.05486 0.05057 77,127.00
      Jun 16 2024 0.052 -0.0066 -11.26% 0.0587 0.0587 0.05025 6,233.00
      Jun 15 2024 0.0586 -0.00106 -1.78% 0.05967 0.05967 0.0586 14,605.00
      Jun 14 2024 0.05966 -0.00236 -3.81% 0.06203 0.06215 0.05966 36,468.00
      Jun 13 2024 0.06202 -0.00136 -2.15% 0.06339 0.0775 0.06202 151,553.00
      Jun 12 2024 0.06338 0.00331 5.51% 0.0602 0.07696 0.06015 23,088.00
      Jun 11 2024 0.06007 -0.00611 -9.23% 0.0656 0.06618 0.05926 152,306.00
      Jun 10 2024 0.06618 -0.00087 -1.30% 0.067 0.06763 0.06324 161,363.00
      Jun 09 2024 0.06705 0.00572 9.33% 0.06125 0.07601 0.05881 200,589.00
      Jun 08 2024 0.06133 0.00146 2.44% 0.06002 0.06148 0.05813 107,496.00
      Jun 07 2024 0.05987 -0.00491 -7.58% 0.06267 0.06407 0.05947 65,468.00
      Jun 06 2024 0.06478 0.00228 3.65% 0.06245 0.08014 0.057 69,008.00
      Jun 05 2024 0.0625 -0.00004 -0.06% 0.06252 0.06339 0.06238 222,725.00
      Jun 04 2024 0.06254 0.00008 0.13% 0.06267 0.06341 0.06239 113,995.00
      Jun 03 2024 0.06246 -0.00009 -0.14% 0.06397 0.06397 0.06173 112,555.00
      Jun 02 2024 0.06255 0.00035 0.56% 0.06344 0.06344 0.06255 564.00
      Jun 01 2024 0.0622 -0.00008 -0.13% 0.06244 0.0763 0.0622 179,263.00
      May 31 2024 0.06228 -0.00267 -4.11% 0.06594 0.06612 0.06225 29,020.00
      May 30 2024 0.06495 -0.00031 -0.48% 0.06542 0.06699 0.0636 39,230.00
      May 29 2024 0.06526 -0.00212 -3.15% 0.069 0.074 0.06424 103,206.00
      May 28 2024 0.06738 0.00446 7.09% 0.06309 0.06738 0.06309 34.00
      May 27 2024 0.06292 0.00026 0.41% 0.06266 0.06697 0.06266 1,931.00
      May 26 2024 0.06266 -0.00473 -7.02% 0.06739 0.06739 0.06266 259.00
      May 25 2024 0.06739 0.00098 1.48% 0.06133 0.06739 0.06133 30,762.00
      May 24 2024 0.06641 0.00173 2.67% 0.06258 0.07121 0.0618 4,098.00
      May 23 2024 0.06468 0.00177 2.81% 0.06251 0.0693 0.06134 58,492.00
      May 22 2024 0.06291 0.00117 1.90% 0.06482 0.06482 0.06172 365.00
      May 21 2024 0.06174 -0.0031 -4.78% 0.06571 0.06725 0.05538 29,486.00
      May 20 2024 0.06484 0.00876 15.62% 0.05551 0.06494 0.05551 3,235.00
      May 19 2024 0.05608 0.00 0.00% 0.05608 0.05608 0.05608 0.00
      May 18 2024 0.05608 0.00105 1.91% 0.05608 0.05608 0.05608 72.00
      May 17 2024 0.05503 0.0004 0.73% 0.05426 0.05922 0.05419 38,748.00
      May 16 2024 0.05463 -0.00134 -2.39% 0.05597 0.05921 0.0539 31,287.00
      May 15 2024 0.05597 0.0017 3.13% 0.05428 0.05856 0.05422 169,864.00
      May 14 2024 0.05427 -0.00047 -0.86% 0.0548 0.0628 0.05414 84,960.00
      May 13 2024 0.05474 0.00004 0.07% 0.05475 0.0554 0.05416 184,567.00
      May 12 2024 0.0547 -0.00691 -11.22% 0.05709 0.05731 0.05386 104,401.00
      May 11 2024 0.06161 0.00481 8.47% 0.0568 0.07572 0.04825 35,225.00
      May 10 2024 0.0568 -0.00177 -3.02% 0.05412 0.0568 0.04892 6,081.00
      May 09 2024 0.05857 0.00309 5.57% 0.05677 0.05864 0.05233 1,026.00
      May 08 2024 0.05548 -0.00328 -5.58% 0.05828 0.06609 0.05117 14,248.00
      May 07 2024 0.05876 -0.00075 -1.26% 0.05875 0.06322 0.05665 101,759.00
      May 06 2024 0.05951 0.0036 6.44% 0.05941 0.07706 0.05425 75,976.00
      May 05 2024 0.05591 0.00044 0.79% 0.05548 0.0787 0.05215 95,662.00
      May 04 2024 0.05547 -0.00001 -0.02% 0.0575 0.05761 0.05163 7,690.00
      May 03 2024 0.05548 0.00064 1.17% 0.05488 0.05548 0.05488 940.00
      May 02 2024 0.05484 0.00257 4.92% 0.05517 0.05534 0.05398 95,795.00
      May 01 2024 0.05227 -0.00618 -10.57% 0.05872 0.05945 0.05227 22,602.00
      Apr 30 2024 0.05845 -0.00478 -7.56% 0.05889 0.059 0.05845 1,467.00
      Apr 29 2024 0.06323 0.00255 4.20% 0.06458 0.06458 0.05885 1,016.00
      Apr 28 2024 0.06068 0.00068 1.13% 0.0607 0.06158 0.06046 78,469.00
      Apr 27 2024 0.060 -0.00347 -5.47% 0.06491 0.06491 0.0598 9,760.00
      Apr 26 2024 0.06347 0.00505 8.64% 0.05776 0.06768 0.05775 42,222.00
      Apr 25 2024 0.05842 -0.00731 -11.12% 0.06551 0.06576 0.05768 112,963.00
      Apr 24 2024 0.06573 0.00073 1.12% 0.065 0.06634 0.065 195,850.00
      Apr 23 2024 0.065 -0.00001 -0.02% 0.06238 0.06747 0.05941 172,679.00
      Apr 22 2024 0.06501 -0.0062 -8.71% 0.06344 0.09989 0.06043 121,572.00
      Apr 21 2024 0.07121 0.00899 14.45% 0.0628 0.07121 0.0628 1,674.00
      Apr 20 2024 0.06222 -0.01134 -15.42% 0.06699 0.06742 0.06038 18,599.00

      Your Recent History

      GATE
      CIRUSDT
      CircleSwap Governance Token
      LSE
      UINE
      Amundi US Inverse Inflat...
      BIT
      CROP
      GLOBAL X AGTECH & FOOD I...
      Delayed Upgrade Clock