CyberFi Historical Data

CFI Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 1.76
+2.58%
$ 3.48 million $ 38,899
May 1, 2022 $ 1.72
+3.75%
$ 3.4 million $ 30,419
Apr 30, 2022 $ 1.67
-4.17%
$ 3.3 million $ 37,709
Apr 29, 2022 $ 1.74
-5.84%
$ 3.45 million $ 52,517
Apr 28, 2022 $ 1.85
+1.34%
$ 3.66 million $ 19,467
Apr 27, 2022 $ 1.82
-1.03%
$ 3.59 million $ 21,314
Apr 26, 2022 $ 1.83
-6.85%
$ 3.62 million $ 138,535
Apr 25, 2022 $ 1.96
+2.05%
$ 3.87 million $ 64,429
Apr 24, 2022 $ 1.92
-2.83%
$ 3.8 million $ 65,139
Apr 23, 2022 $ 1.98
-0.59%
$ 3.91 million $ 15,470
Apr 22, 2022 $ 1.99
-0.08%
$ 3.92 million $ 22,457
Apr 21, 2022 $ 1.99
-1.99%
$ 3.93 million $ 36,030
Apr 20, 2022 $ 2.03
-1.41%
$ 4.01 million $ 30,057
Apr 19, 2022 $ 2.06
+0.50%
$ 4.07 million $ 14,722
Apr 18, 2022 $ 2.05
-1.70%
$ 4.05 million $ 43,863
Apr 17, 2022 $ 2.09
-1.32%
$ 4.12 million $ 22,532
Apr 16, 2022 $ 2.12
+1.41%
$ 4.18 million $ 32,550
Apr 15, 2022 $ 2.09
-1.60%
$ 4.12 million $ 40,296
Apr 14, 2022 $ 2.12
-2.34%
$ 4.18 million $ 19,061
Apr 13, 2022 $ 2.16
+1.10%
$ 4.26 million $ 27,143
Apr 12, 2022 $ 2.14
-1.96%
$ 4.22 million $ 49,804
Apr 11, 2022 $ 2.18
-9.43%
$ 4.31 million $ 54,815
Apr 10, 2022 $ 2.41
-0.13%
$ 4.76 million $ 39,854
Apr 9, 2022 $ 2.41
+2.53%
$ 4.76 million $ 21,596
Apr 8, 2022 $ 2.34
-2.15%
$ 4.63 million $ 34,777
Apr 7, 2022 $ 2.39
-1.65%
$ 4.72 million $ 45,897
Apr 6, 2022 $ 2.44
-7.03%
$ 4.81 million $ 40,341
Apr 5, 2022 $ 2.63
-3.70%
$ 5.2 million $ 32,836
Apr 4, 2022 $ 2.73
+0.56%
$ 5.39 million $ 89,925
Apr 3, 2022 $ 2.71
-3.34%
$ 5.36 million $ 57,570
Apr 2, 2022 $ 2.8
+7.83%
$ 5.54 million $ 86,329
Apr 1, 2022 $ 2.6
+4.83%
$ 5.13 million $ 13,385
Mar 31, 2022 $ 2.47
-5.97%
$ 4.87 million $ 13,751
Mar 30, 2022 $ 2.62
-3.54%
$ 5.18 million $ 39,681
Mar 29, 2022 $ 2.73
-2.39%
$ 5.39 million $ 28,416
Mar 28, 2022 $ 2.8
-5.10%
$ 5.52 million $ 112,159
Mar 27, 2022 $ 2.94
+10.85%
$ 5.81 million $ 63,535
Mar 26, 2022 $ 2.66
-1.28%
$ 5.24 million $ 24,571
Mar 25, 2022 $ 2.69
+1.75%
$ 5.31 million $ 110,468
Mar 24, 2022 $ 2.64
+3.32%
$ 5.21 million $ 48,325
Mar 23, 2022 $ 2.56
+1.61%
$ 5.05 million $ 28,087
Mar 22, 2022 $ 2.51
+12.20%
$ 4.97 million $ 102,064
Mar 21, 2022 $ 2.25
+0.05%
$ 4.45 million $ 44,679
Mar 20, 2022 $ 2.27
-1.67%
$ 4.48 million $ 63,079
Mar 19, 2022 $ 2.3
-0.28%
$ 4.55 million $ 20,946
Mar 18, 2022 $ 2.31
+2.57%
$ 4.57 million $ 44,872
Mar 17, 2022 $ 2.25
+4.95%
$ 4.45 million $ 22,410
Mar 16, 2022 $ 2.16
+1.71%
$ 4.26 million $ 34,650
Mar 15, 2022 $ 2.1
+0.04%
$ 4.15 million $ 35,097
Mar 14, 2022 $ 2.1
+0.56%
$ 4.15 million $ 42,094