CIRUS Historical USD Price
Daily close · Nov 12, 2021 → Nov 17, 2022Daily price history
Oct 19, 2022 → Nov 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-17 | $0.06319183 | $0.06436786 | $0.0612045 | $0.06228105 | $400,200.12 |
| 2022-11-16 | $0.06026178 | $0.06498149 | $0.0599188 | $0.06316002 | $400,504.38 |
| 2022-11-15 | $0.0597692 | $0.06242499 | $0.05960315 | $0.06068096 | $448,282.27 |
| 2022-11-14 | $0.06162235 | $0.06336266 | $0.05948564 | $0.05979617 | $548,108.14 |
| 2022-11-13 | $0.060545 | $0.0624222 | $0.05941624 | $0.06165086 | $558,278.14 |
| 2022-11-12 | $0.06237091 | $0.06281426 | $0.05956074 | $0.06055 | $495,243.11 |
| 2022-11-11 | $0.06480927 | $0.06721133 | $0.0617581 | $0.06236863 | $490,450.62 |
| 2022-11-10 | $0.06508287 | $0.06647244 | $0.05991463 | $0.06455203 | $661,375.85 |
| 2022-11-09 | $0.09377533 | $0.09400657 | $0.06188866 | $0.06509732 | $667,702.00 |
| 2022-11-08 | $0.10204103 | $0.10224537 | $0.0935514 | $0.09383446 | $571,049.33 |
| 2022-11-07 | $0.09646 | $0.11193279 | $0.09412335 | $0.10203304 | $780,901.80 |
| 2022-11-06 | $0.09648097 | $0.09713869 | $0.09611 | $0.0966254 | $658,277.86 |
| 2022-11-05 | $0.09641124 | $0.09693066 | $0.09557066 | $0.09648938 | $683,019.33 |
| 2022-11-04 | $0.09522817 | $0.09879385 | $0.09417787 | $0.09659207 | $750,981.50 |
| 2022-11-03 | $0.09288811 | $0.09753031 | $0.09140059 | $0.09523258 | $655,565.94 |
| 2022-11-02 | $0.10827478 | $0.10849279 | $0.0904202 | $0.09288727 | $870,939.71 |
| 2022-11-01 | $0.10746568 | $0.10960431 | $0.10745766 | $0.10833587 | $714,179.87 |
| 2022-10-31 | $0.10714601 | $0.10987383 | $0.10615014 | $0.10751617 | $666,229.94 |
| 2022-10-30 | $0.10798428 | $0.11015205 | $0.10692462 | $0.10707995 | $720,011.77 |
| 2022-10-29 | $0.10856959 | $0.11022055 | $0.10736389 | $0.1080009 | $660,563.69 |
| 2022-10-28 | $0.10723578 | $0.10997053 | $0.10703136 | $0.10862618 | $668,621.58 |
| 2022-10-27 | $0.106445 | $0.10899419 | $0.10617 | $0.10711551 | $694,227.56 |
| 2022-10-26 | $0.106255 | $0.10821 | $0.10566 | $0.10648 | $474,378.94 |
| 2022-10-25 | $0.10464 | $0.107055 | $0.104495 | $0.106355 | $530,506.60 |
| 2022-10-24 | $0.10827 | $0.10895 | $0.10417 | $0.104885 | $536,152.57 |
| 2022-10-23 | $0.107185 | $0.108735 | $0.10553 | $0.10826 | $575,487.93 |
| 2022-10-22 | $0.10726 | $0.107685 | $0.104365 | $0.10713 | $476,114.36 |
| 2022-10-21 | $0.10936 | $0.11071 | $0.10667 | $0.107265 | $510,305.96 |
| 2022-10-20 | $0.112245 | $0.113185 | $0.109155 | $0.10932 | $515,316.82 |
| 2022-10-19 | $0.11109 | $0.113065 | $0.10991 | $0.112285 | $543,994.70 |