Circularity Finance Historical Data

CIFI Page 10
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $0.182
+3.02%
$17.97 million $120,796
Aug 17, 2024 $0.177
-17.26%
$17.45 million $100,039
Aug 16, 2024 $0.21
+18.37%
$20.75 million $154,279
Aug 15, 2024 $0.178
-2.65%
$17.63 million $130,299
Aug 14, 2024 $0.184
-4.02%
$18.2 million $127,769
Aug 13, 2024 $0.191
-15.15%
$18.89 million $135,797
Aug 12, 2024 $0.226
+4.17%
$22.33 million $124,958
Aug 11, 2024 $0.217
-7.96%
$21.43 million $84,947
Aug 10, 2024 $0.235
-2.53%
$23.23 million $121,713
Aug 9, 2024 $0.242
-6.60%
$23.93 million $125,541
Aug 8, 2024 $0.261
+15.98%
$25.78 million $100,933
Aug 7, 2024 $0.226
-4.58%
$22.35 million $133,101
Aug 6, 2024 $0.237
+11.26%
$23.41 million $153,689
Aug 5, 2024 $0.213
-3.72%
$21.04 million $143,179
Aug 4, 2024 $0.221
-2.60%
$21.83 million $138,626
Aug 3, 2024 $0.226
-5.98%
$22.38 million $127,989
Aug 2, 2024 $0.242
-16.14%
$23.96 million $131,840
Aug 1, 2024 $0.289
-3.44%
$28.53 million $128,090
Jul 31, 2024 $0.298
-0.30%
$29.46 million $124,248
Jul 30, 2024 $0.296
+0.51%
$29.28 million $49,578
Jul 29, 2024 $0.301
-2.69%
$29.78 million $51,103
Jul 28, 2024 $0.308
+2.46%
$30.47 million $44,503
Jul 27, 2024 $0.301
+4.29%
$29.76 million $117,068
Jul 26, 2024 $0.296
+3.05%
$29.22 million $49,602
Jul 25, 2024 $0.288
-2.52%
$28.41 million $54,126
Jul 24, 2024 $0.295
-0.73%
$29.11 million $49,803
Jul 23, 2024 $0.295
+1.60%
$29.19 million $114,899
Jul 22, 2024 $0.289
-14.57%
$28.61 million $135,276
Jul 21, 2024 $0.344
+6.37%
$33.99 million $52,172
Jul 20, 2024 $0.325
+4.11%
$32.12 million $40,259
Jul 19, 2024 $0.313
+4.18%
$30.97 million $132,699
Jul 18, 2024 $0.307
-21.84%
$30.36 million $121,739
Jul 17, 2024 $0.393
+0.18%
$38.8 million $48,991
Jul 16, 2024 $0.392
-1.33%
$38.75 million $120,999
Jul 15, 2024 $0.398
+15.53%
$39.29 million $132,745
Jul 14, 2024 $0.345
+5.73%
$34.07 million $109,793
Jul 13, 2024 $0.326
-8.80%
$32.57 million $136,450
Jul 12, 2024 $0.357
-6.90%
$35.71 million $126,547
Jul 11, 2024 $0.382
-4.34%
$38.19 million $49,672
Jul 10, 2024 $0.399
+0.69%
$39.93 million $50,339
Jul 9, 2024 $0.396
+0.98%
$39.6 million $38,776
Jul 8, 2024 $0.393
+7.03%
$39.3 million $130,121
Jul 7, 2024 $0.367
-4.14%
$36.71 million $120,924
Jul 6, 2024 $0.384
+1.64%
$38.42 million $125,795
Jul 5, 2024 $0.376
+8.14%
$37.61 million $43,212
Jul 4, 2024 $0.351
-11.03%
$35.11 million $53,234
Jul 3, 2024 $0.394
-19.26%
$39.39 million $89,465
Jul 2, 2024 $0.488
+0.75%
$48.76 million $42,444
Jul 1, 2024 $0.484
+0.00%
$48.38 million $122,746
Jun 30, 2024 $0.484
+17.84%
$48.44 million $98,101