CyberFi Historical Data

CFI Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $ 0.13
-0.24%
$ 357,101 $ 53,879
May 15, 2025 $ 0.131
+1.58%
$ 357,963 $ 54,798
May 14, 2025 $ 0.129
+0.25%
$ 352,420 $ 28,404
May 13, 2025 $ 0.139
+9.83%
$ 381,122 $ 32,737
May 12, 2025 $ 0.127
-0.61%
$ 347,029 $ 25,269
May 11, 2025 $ 0.13
-1.62%
$ 356,356 $ 29,901
May 10, 2025 $ 0.135
+17.69%
$ 369,222 $ 30,376
May 9, 2025 $ 0.114
+10.09%
$ 313,660 $ 18,469
May 8, 2025 $ 0.104
+15.37%
$ 284,921 $ 47,483
May 7, 2025 $ 0.0901
+6.91%
$ 246,997 $ 24,309
May 6, 2025 $ 0.0844
-8.71%
$ 231,438 $ 22,412
May 5, 2025 $ 0.0925
+10.77%
$ 253,525 $ 17,309
May 4, 2025 $ 0.0838
-12.90%
$ 229,660 $ 21,714
May 3, 2025 $ 0.0961
-1.10%
$ 263,530 $ 39,482
May 2, 2025 $ 0.0969
+13.19%
$ 265,716 $ 37,589
May 1, 2025 $ 0.0855
-8.88%
$ 234,467 $ 19,216
Apr 30, 2025 $ 0.0939
+0.01%
$ 257,305 $ 21,318
Apr 29, 2025 $ 0.0936
+11.80%
$ 256,612 $ 23,290
Apr 28, 2025 $ 0.0837
-6.24%
$ 229,419 $ 21,196
Apr 27, 2025 $ 0.0939
-1.09%
$ 257,274 $ 36,053
Apr 26, 2025 $ 0.0949
+8.14%
$ 260,263 $ 21,811
Apr 25, 2025 $ 0.0835
-10.17%
$ 228,803 $ 21,889
Apr 24, 2025 $ 0.0929
+11.88%
$ 254,607 $ 31,188
Apr 23, 2025 $ 0.0829
-4.58%
$ 227,220 $ 37,868
Apr 22, 2025 $ 0.0869
+12.26%
$ 238,115 $ 98,139
Apr 21, 2025 $ 0.0774
-2.45%
$ 212,107 $ 87,849
Apr 20, 2025 $ 0.0793
+5.68%
$ 217,424 $ 81,948
Apr 19, 2025 $ 0.0754
-5.03%
$ 206,647 $ 89,027
Apr 18, 2025 $ 0.0793
-0.01%
$ 217,479 $ 66,984
Apr 17, 2025 $ 0.0794
-1.23%
$ 217,507 $ 65,924
Apr 16, 2025 $ 0.0804
-2.52%
$ 220,392 $ 58,930
Apr 15, 2025 $ 0.0825
-0.73%
$ 226,027 $ 30,248
Apr 14, 2025 $ 0.083
-1.68%
$ 227,534 $ 69,330
Apr 13, 2025 $ 0.0844
+3.36%
$ 231,444 $ 67,142
Apr 12, 2025 $ 0.0817
+7.04%
$ 224,058 $ 56,028
Apr 11, 2025 $ 0.0764
-1.29%
$ 209,327 $ 54,572
Apr 10, 2025 $ 0.0774
-3.27%
$ 212,154 $ 40,603
Apr 9, 2025 $ 0.0801
+5.23%
$ 219,457 $ 38,403
Apr 8, 2025 $ 0.0761
-2.82%
$ 208,593 $ 23,171
Apr 7, 2025 $ 0.0783
+7.25%
$ 214,657 $ 76,704
Apr 6, 2025 $ 0.0731
-13.10%
$ 200,359 $ 19,149
Apr 5, 2025 $ 0.0841
-0.21%
$ 230,553 $ 21,576
Apr 4, 2025 $ 0.0846
-11.15%
$ 231,830 $ 20,489
Apr 3, 2025 $ 0.0954
+1.31%
$ 261,542 $ 23,636
Apr 2, 2025 $ 0.0942
-0.21%
$ 258,158 $ 20,926
Apr 1, 2025 $ 0.101
+5.64%
$ 277,510 $ 23,757
Mar 31, 2025 $ 0.0958
+13.19%
$ 262,699 $ 22,291
Mar 30, 2025 $ 0.0947
-2.08%
$ 259,535 $ 22,216
Mar 29, 2025 $ 0.0968
+10.18%
$ 265,379 $ 21,629
Mar 28, 2025 $ 0.0876
-17.42%
$ 240,093 $ 20,735