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