CurrencyBeacon logo}}

Crypto Rate Dashboard

CircleSwap Price Chart

CIR/USD
$0.052054
0.00%

CIR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-19 $0.05774422 $0.05774422 $0.05717391 $0.05736132 $20.29
2025-02-18 $0.05871279 $0.05878597 $0.05725919 $0.05774422 $0.00
2025-02-17 $0.06040512 $0.06346097 $0.05864563 $0.05870538 $241.58
2025-02-16 $0.060678 $0.06274208 $0.05871917 $0.06039649 $1,899.15
2025-02-15 $0.06010844 $0.06080884 $0.05513936 $0.06067269 $77.50
2025-02-14 $0.05656406 $0.06076231 $0.05515293 $0.06009231 $48.36
2025-02-13 $0.06310875 $0.06327861 $0.04005 $0.05654738 $489.36
2025-02-12 $0.05446485 $0.06354218 $0.05424996 $0.06306992 $324.89
2025-02-11 $0.06127215 $0.0619434 $0.0542937 $0.05447886 $99.10
2025-02-10 $0.05554823 $0.06224247 $0.05554765 $0.06125492 $433.67
2025-02-09 $0.06195497 $0.06263507 $0.05462557 $0.05557975 $139.14
2025-02-08 $0.0618295 $0.06224419 $0.0508338 $0.06195984 $834.41
2025-02-07 $0.05971285 $0.06211277 $0.05677075 $0.0618492 $1,004.68
2025-02-06 $0.06578494 $0.07625 $0.06181854 $0.06465539 $1,290.08
2025-02-05 $0.0606912 $0.07565 $0.0404 $0.06581184 $5,074.29
2025-02-04 $0.06662846 $0.06667242 $0.05964987 $0.06075844 $64.71
2025-02-03 $0.06723555 $0.07 $0.05666929 $0.06659675 $188.82
2025-02-02 $0.06788601 $0.06836001 $0.06541665 $0.06716004 $201.55
2025-02-01 $0.07146895 $0.07146895 $0.06775128 $0.06790127 $108.38
2025-01-31 $0.07118346 $0.07151222 $0.07083173 $0.07146895 $0.00
2025-01-30 $0.06911766 $0.0715343 $0.06906967 $0.07118508 $42.50
2025-01-29 $0.06850161 $0.06944983 $0.06850161 $0.06906967 $0.00
2025-01-28 $0.0685 $0.07091293 $0.06816588 $0.06853087 $12.83
2025-01-27 $0.07056247 $0.07074833 $0.06830049 $0.0685 $0.00
2025-01-26 $0.072294 $0.07271603 $0.07061999 $0.07063312 $31.77
2025-01-25 $0.0721832 $0.07262794 $0.07179639 $0.07228478 $68.06
2025-01-24 $0.07586086 $0.07637608 $0.07218071 $0.07218788 $601.96
2025-01-23 $0.07474905 $0.07651232 $0.07420148 $0.07579061 $280.68
2025-01-22 $0.07694592 $0.07756897 $0.07473286 $0.07473734 $66.80
2025-01-21 $0.07421815 $0.07729785 $0.07387676 $0.07692387 $224.17