# | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
---|
0.05984 | Gate.io | 4107.42 | /cdn/crypto/logos/exchanges/GATE.png | $ 242.66 | 1730398759 | CIR/USDT | https://gate.io/trade/CIR_USDT | USDT | 1 | https://gate.io/trade/CIR_USDT | 70.4869053973 | 5 시간s 전 |
2.409E-5 | Gate.io | 1719.79 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.040085 | 1730416728 | CIR/ETH | https://gate.io/trade/CIR_ETH | ETH | 2 | https://gate.io/trade/CIR_ETH | 29.5130946027 | 14 분s 전 |
Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
---|
1 | 0.0662345 | -0.00549903 | -8.30236508164 | 0.04778681 | 0.10131783 | 4645.79142857 | CX |
4 | 0.04799912 | 0.01273635 | 26.5345489667 | 0.04778681 | 0.10131783 | 2379.81241379 | CX |
12 | 0.05041534 | 0.01032013 | 20.4702179932 | 0.03051444 | 0.20069467 | 22417.3484192 | CX |
26 | 0.05967865 | 0.00105682 | 1.77085104975 | 0.03051444 | 0.20069467 | 50248.2101715 | CX |
52 | 0.04623838 | 0.01449709 | 31.352936673 | 0.03051444 | 0.20069467 | 113041.03098 | CX |
156 | 0.45057792 | -0.38984245 | -86.5205401099 | 0.03051444 | 1.2154914 | 76083.8847651 | CX |
260 | 1.79604801 | -1.73531254 | -96.6183827124 | 0.03051444 | 3.08901978 | 62090.723694 | CX |
CircleSwap is a social-light DeFi protocol focused UBI system.
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|
1730332200 | 0.05908037 | -0.010007 | -14.48 | 0.06907737 | 0.07031161 | 0.05901174 | 1520 |
1730245800 | 0.0690876 | 0.0130108 | 23.20 | 0.0560604 | 0.06947141 | 0.05598302 | 5494 |
1730159400 | 0.0560768 | -0.004294 | -7.11 | 0.04799912 | 0.06024675 | 0.04778681 | 5111 |
1730073000 | 0.06037098 | 0.00068846 | 1.15 | 0.05961079 | 0.06495266 | 0.05780059 | 2824 |
1729986600 | 0.05968252 | -0.006765 | -10.18 | 0.0670884 | 0.10131783 | 0.05587627 | 8398 |
1729900200 | 0.06644723 | -0.002537 | -3.68 | 0.06909973 | 0.07154642 | 0.06477713 | 4717 |
1729813800 | 0.06898392 | 0.00268265 | 4.05 | 0.0662345 | 0.06975686 | 0.0653181 | 4452 |
1729727400 | 0.06630127 | -0.004445 | -6.28 | 0.07066247 | 0.07093889 | 0.0640136 | 5190 |
1729641000 | 0.07074581 | 0.00669937 | 10.46 | 0.06413243 | 0.07141845 | 0.06251611 | 5434 |
1729554600 | 0.06404644 | -0.005213 | -7.53 | 0.06944347 | 0.06986851 | 0.06379691 | 6926 |
1729468200 | 0.06925976 | 0.00219772 | 3.28 | 0.07050755 | 0.07316827 | 0.06581016 | 4468 |
1729381800 | 0.06706204 | -0.008064 | -10.73 | 0.07509244 | 0.0756852 | 0.06669998 | 3726 |
1729295400 | 0.0751257 | 0.00115498 | 1.56 | 0.04799912 | 0.0765727 | 0.04778681 | 2506 |
1729209000 | 0.07397072 | 0.00777529 | 11.75 | 0.04799912 | 0.07504018 | 0.04778681 | 518 |
1729122600 | 0.06619543 | 0.00031573 | 0.48 | 0.06609348 | 0.06705082 | 0.06574782 | 0 |
1729036200 | 0.0658797 | -0.003245 | -4.69 | 0.06914611 | 0.07054685 | 0.0652916 | 69 |
1728949800 | 0.06912481 | 0.00421904 | 6.50 | 0.04799912 | 0.06975838 | 0.04778681 | 0 |
1728863400 | 0.06490577 | 0.00618583 | 10.53 | 0.05877732 | 0.06747357 | 0.05848284 | 1731 |
1728777000 | 0.05871994 | -0.007702 | -11.60 | 0.06655894 | 0.06779572 | 0.05853335 | 253 |
1728690600 | 0.06642167 | 0.00139534 | 2.15 | 0.06501596 | 0.06740957 | 0.06495865 | 0 |
1728604200 | 0.06502633 | 0.00039516 | 0.61 | 0.06471141 | 0.06583221 | 0.06359852 | 0 |
1728517800 | 0.06463117 | -0.001984 | -2.98 | 0.06652428 | 0.06733971 | 0.06422292 | 0 |
1728431400 | 0.06661489 | 0.00037142 | 0.56 | 0.06629123 | 0.06713803 | 0.06566601 | 0 |
1728345000 | 0.06624347 | -0.000335 | -0.50 | 0.04799912 | 0.06871676 | 0.04778681 | 0 |
1728258600 | 0.06657804 | 0.00081133 | 1.23 | 0.06563628 | 0.06697784 | 0.06386394 | 189 |
1728172200 | 0.06576671 | 0.00388282 | 6.27 | 0.06202383 | 0.08000724 | 0.06073536 | 1504 |
1728085800 | 0.06188389 | 0.00373846 | 6.43 | 0.05818526 | 0.06715873 | 0.057901 | 247 |
1727999400 | 0.05814543 | -0.00027 | -0.46 | 0.04799912 | 0.05832306 | 0.04778681 | 0 |
1727913000 | 0.05841534 | -0.002234 | -3.68 | 0.06062017 | 0.06180472 | 0.05828867 | 0 |
1727826600 | 0.06064961 | -0.003537 | -5.51 | 0.06439624 | 0.06572131 | 0.0600269 | 25 |
1727740200 | 0.06418644 | -0.001463 | -2.23 | 0.0657839 | 0.06581409 | 0.06371193 | 0 |
1727653800 | 0.06564932 | -0.000547 | -0.83 | 0.06620572 | 0.06638162 | 0.06522305 | 0 |
1727567400 | 0.06619681 | -0.000542 | -0.81 | 0.06677796 | 0.07177982 | 0.06565872 | 103 |
1727481000 | 0.06673911 | -0.009412 | -12.36 | 0.07613728 | 0.07766361 | 0.06579454 | 1745 |
1727394600 | 0.07615118 | 0.00986348 | 14.88 | 0.06647612 | 0.07655866 | 0.06587972 | 174 |
1727308200 | 0.0662877 | -0.002056 | -3.01 | 0.06823879 | 0.06858783 | 0.06587458 | 0 |
1727221800 | 0.06834407 | 0.00016216 | 0.24 | 0.06816389 | 0.06874742 | 0.06681357 | 0 |
1727135400 | 0.06818191 | 0.00171609 | 2.58 | 0.04799912 | 0.06951189 | 0.04778681 | 278883 |
1727049000 | 0.06646582 | -0.00129 | -1.90 | 0.06733223 | 0.06747998 | 0.06507998 | 0 |
1726962600 | 0.06775585 | -0.002411 | -3.44 | 0.07030864 | 0.07104401 | 0.06624245 | 1731 |
1726876200 | 0.07016717 | -0.002635 | -3.62 | 0.07275159 | 0.07587817 | 0.06919775 | 875 |
1726789800 | 0.07280176 | -0.003541 | -4.64 | 0.07722865 | 0.08032249 | 0.06763012 | 1106 |
1726703400 | 0.07634229 | 0.00197783 | 2.66 | 0.07443476 | 0.0765112 | 0.07251375 | 57 |
1726617000 | 0.07436446 | 0.01052751 | 16.49 | 0.06367023 | 0.07547808 | 0.06280363 | 642 |
1726530600 | 0.06383695 | -0.013723 | -17.69 | 0.077664 | 0.08022401 | 0.06309379 | 985 |
1726444200 | 0.07755961 | 0.00559987 | 7.78 | 0.07197879 | 0.07953794 | 0.07022236 | 90 |
1726357800 | 0.07195974 | 0.00405519 | 5.97 | 0.06788482 | 0.07389762 | 0.05922501 | 3072 |
1726271400 | 0.06790455 | -0.032999 | -32.70 | 0.10078938 | 0.10090806 | 0.06045537 | 3587 |
1726185000 | 0.10090336 | 0.03057823 | 43.48 | 0.0702267 | 0.20069467 | 0.0702267 | 18617 |
1726098600 | 0.07032513 | 0.01302526 | 22.73 | 0.05721615 | 0.07080619 | 0.05062493 | 1183 |
1726012200 | 0.05729987 | 0.0006259 | 1.10 | 0.05653411 | 0.0575237 | 0.05570765 | 0 |
1725925800 | 0.05667397 | 0.00146291 | 2.65 | 0.04799912 | 0.05701559 | 0.04778681 | 278883 |
1725839400 | 0.05521106 | 0.01249776 | 29.26 | 0.0427054 | 0.05584919 | 0.04261356 | 124 |
1725753000 | 0.0427133 | 0.00088623 | 2.12 | 0.04194074 | 0.0434582 | 0.04182952 | 0 |
1725666600 | 0.04182707 | 0.00037762 | 0.91 | 0.04148007 | 0.04335601 | 0.03987935 | 69 |
1725580200 | 0.04144945 | -0.006568 | -13.68 | 0.0481068 | 0.04833266 | 0.0411201 | 1663 |
1725493800 | 0.04801705 | 0.00033118 | 0.69 | 0.04713322 | 0.0488649 | 0.04506542 | 120 |
1725407400 | 0.04768587 | -0.003889 | -7.54 | 0.05156724 | 0.05184515 | 0.04747957 | 84 |
1725321000 | 0.05157456 | 0.00514934 | 11.09 | 0.04799912 | 0.05207061 | 0.04649704 | 278981 |
1725234600 | 0.04642522 | -0.000566 | -1.20 | 0.04698679 | 0.05331744 | 0.0457611 | 1183 |
1725148200 | 0.04699166 | 0.00484181 | 11.49 | 0.04211983 | 0.05256751 | 0.04197572 | 2081 |
1725061800 | 0.04214985 | -7.0E-6 | -0.02 | 0.042129 | 0.04234718 | 0.04071838 | 0 |
1724975400 | 0.04215669 | -9.0E-5 | -0.21 | 0.04216387 | 0.0432966 | 0.04183444 | 0 |
1724889000 | 0.04224677 | -0.004712 | -10.03 | 0.04686225 | 0.04841316 | 0.04199206 | 4923 |
1724802600 | 0.04695907 | -0.005979 | -11.29 | 0.05299754 | 0.05364968 | 0.04521766 | 4609 |
1724716200 | 0.05293776 | -0.001067 | -1.98 | 0.05398962 | 0.05858554 | 0.05178646 | 1124 |
1724629800 | 0.05400437 | 0.00215204 | 4.15 | 0.05202829 | 0.13150139 | 0.05139334 | 7135 |
1724543400 | 0.05185233 | 0.00864023 | 19.99 | 0.04325446 | 0.0524931 | 0.0424636 | 2590 |
1724457000 | 0.0432121 | -0.002833 | -6.15 | 0.04602382 | 0.0464989 | 0.04089535 | 2459 |
1724370600 | 0.04604523 | -0.03427 | -42.67 | 0.04799912 | 0.08030831 | 0.03866048 | 284470 |
1724284200 | 0.08031564 | 0.04443466 | 123.84 | 0.03586081 | 0.12542048 | 0.03564409 | 5883 |
1724197800 | 0.03588098 | -0.017557 | -32.86 | 0.05345037 | 0.05463979 | 0.0327526 | 1833 |
1724111400 | 0.0534378 | 0.02124431 | 65.99 | 0.04799912 | 0.07114382 | 0.03150773 | 285172 |
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 |