CyberFi Historical Data

CFI Page 30
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $ 0.487
+2.85%
$ 998,788 $ 11,777
Jul 31, 2022 $ 0.474
-2.93%
$ 970,875 $ 156,625
Jul 30, 2022 $ 0.488
-5.77%
$ 1 million $ 144,343
Jul 29, 2022 $ 0.518
-3.80%
$ 1.06 million $ 74,311
Jul 28, 2022 $ 0.539
+9.92%
$ 1.1 million $ 42,865
Jul 27, 2022 $ 0.492
+13.63%
$ 1.01 million $ 47,384
Jul 26, 2022 $ 0.433
-3.96%
$ 887,028 $ 46,227
Jul 25, 2022 $ 0.451
-7.04%
$ 924,200 $ 14,562
Jul 24, 2022 $ 0.487
+1.16%
$ 998,254 $ 26,827
Jul 23, 2022 $ 0.479
+0.65%
$ 982,807 $ 39,061
Jul 22, 2022 $ 0.477
-5.67%
$ 977,069 $ 59,506
Jul 21, 2022 $ 0.504
-0.06%
$ 1.03 million $ 22,189
Jul 20, 2022 $ 0.503
-9.79%
$ 1.03 million $ 44,413
Jul 19, 2022 $ 0.558
+12.27%
$ 1.14 million $ 217,921
Jul 18, 2022 $ 0.496
+11.68%
$ 1.02 million $ 35,760
Jul 17, 2022 $ 0.445
+1.43%
$ 911,920 $ 17,604
Jul 16, 2022 $ 0.439
+6.38%
$ 900,246 $ 44,304
Jul 15, 2022 $ 0.414
+6.00%
$ 849,463 $ 27,079
Jul 14, 2022 $ 0.391
+5.78%
$ 801,125 $ 15,671
Jul 13, 2022 $ 0.373
+2.88%
$ 763,970 $ 34,505
Jul 12, 2022 $ 0.364
-1.16%
$ 746,123 $ 21,860
Jul 11, 2022 $ 0.368
-7.23%
$ 754,655 $ 21,294
Jul 10, 2022 $ 0.396
-8.24%
$ 811,255 $ 33,448
Jul 9, 2022 $ 0.429
+3.06%
$ 878,489 $ 24,631
Jul 8, 2022 $ 0.414
-4.59%
$ 848,732 $ 5,603
Jul 7, 2022 $ 0.444
+11.88%
$ 910,019 $ 2,718
Jul 6, 2022 $ 0.392
-1.32%
$ 804,011 $ 3,228
Jul 5, 2022 $ 0.395
-0.01%
$ 809,498 $ 3,565
Jul 4, 2022 $ 0.394
+2.95%
$ 808,388 $ 8,893
Jul 3, 2022 $ 0.38
+2.06%
$ 779,720 $ 3,596
Jul 2, 2022 $ 0.37
-3.31%
$ 757,929 $ 4,318
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