CyberFi Historical Data

CFI Page 30
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.381
-0.18%
$ 781,016 $ 7,765
Jun 30, 2022 $ 0.382
+3.98%
$ 783,472 $ 24,664
Jun 29, 2022 $ 0.367
-7.35%
$ 753,117 $ 4,275
Jun 28, 2022 $ 0.396
-3.84%
$ 812,718 $ 2,032
Jun 27, 2022 $ 0.413
-6.05%
$ 845,927 $ 5,299
Jun 26, 2022 $ 0.439
+0.69%
$ 900,573 $ 3,203
Jun 25, 2022 $ 0.437
-1.93%
$ 895,905 $ 3,706
Jun 24, 2022 $ 0.448
+15.09%
$ 918,919 $ 7,535
Jun 23, 2022 $ 0.386
+3.85%
$ 790,867 $ 3,426
Jun 22, 2022 $ 0.372
-7.19%
$ 761,914 $ 11,267
Jun 21, 2022 $ 0.401
+5.73%
$ 821,102 $ 4,364
Jun 20, 2022 $ 0.383
+1.77%
$ 785,655 $ 3,249
Jun 19, 2022 $ 0.377
+10.80%
$ 771,940 $ 3,860
Jun 18, 2022 $ 0.338
-9.27%
$ 693,919 $ 5,437
Jun 17, 2022 $ 0.375
+8.84%
$ 769,523 $ 5,057
Jun 16, 2022 $ 0.35
-12.13%
$ 690,983 $ 2,485
Jun 15, 2022 $ 0.398
-1.09%
$ 785,901 $ 13,749
Jun 14, 2022 $ 0.402
+3.07%
$ 794,540 $ 8,599
Jun 13, 2022 $ 0.39
-32.11%
$ 770,976 $ 50,237
Jun 12, 2022 $ 0.576
-5.74%
$ 1.14 million $ 6,348
Jun 11, 2022 $ 0.608
-8.48%
$ 1.2 million $ 10,384
Jun 10, 2022 $ 0.662
-4.81%
$ 1.31 million $ 5,120
Jun 9, 2022 $ 0.695
+0.26%
$ 1.37 million $ 17,448
Jun 8, 2022 $ 0.689
-1.57%
$ 1.36 million $ 10,876
Jun 7, 2022 $ 0.701
-4.09%
$ 1.38 million $ 24,185
Jun 6, 2022 $ 0.732
-0.13%
$ 1.45 million $ 36,199
Jun 5, 2022 $ 0.733
+1.14%
$ 1.45 million $ 38,620
Jun 4, 2022 $ 0.725
-1.57%
$ 1.43 million $ 22,176
Jun 3, 2022 $ 0.736
-8.15%
$ 1.45 million $ 40,063
Jun 2, 2022 $ 0.802
-4.12%
$ 1.58 million $ 84,380
Jun 1, 2022 $ 0.838
-5.27%
$ 1.65 million $ 29,527
May 31, 2022 $ 0.885
-0.20%
$ 1.75 million $ 11,308
May 30, 2022 $ 0.887
+7.96%
$ 1.75 million $ 29,591
May 29, 2022 $ 0.822
+1.59%
$ 1.62 million $ 28,441
May 28, 2022 $ 0.811
+2.81%
$ 1.6 million $ 11,524
May 27, 2022 $ 0.789
-6.09%
$ 1.56 million $ 3,452
May 26, 2022 $ 0.84
-11.70%
$ 1.66 million $ 19,916
May 25, 2022 $ 0.95
-3.06%
$ 1.88 million $ 4,337
May 24, 2022 $ 0.98
+0.09%
$ 1.94 million $ 4,177
May 23, 2022 $ 0.979
-3.09%
$ 1.93 million $ 4,068
May 22, 2022 $ 1.01
+3.31%
$ 2 million $ 12,971
May 21, 2022 $ 0.977
+0.71%
$ 1.93 million $ 10,873
May 20, 2022 $ 0.969
-7.42%
$ 1.91 million $ 70,610
May 19, 2022 $ 1.05
-2.37%
$ 2.07 million $ 62,789
May 18, 2022 $ 1.07
-6.42%
$ 2.12 million $ 8,636
May 17, 2022 $ 1.15
+5.62%
$ 2.27 million $ 17,627
May 16, 2022 $ 1.09
-5.32%
$ 2.15 million $ 3,902
May 15, 2022 $ 1.15
+3.85%
$ 2.27 million $ 59,095
May 14, 2022 $ 1.11
+2.87%
$ 2.19 million $ 9,598
May 13, 2022 $ 1.08
+5.75%
$ 2.13 million $ 21,135