Circularity Finance Historical Data

CIFI Page 11
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $0.412
+11.64%
$41.15 million $101,551
Jun 28, 2024 $0.369
-9.93%
$36.86 million $116,353
Jun 27, 2024 $0.409
+14.42%
$40.89 million $106,493
Jun 26, 2024 $0.357
+8.40%
$35.72 million $75,181
Jun 25, 2024 $0.33
+4.76%
$33 million $97,784
Jun 24, 2024 $0.315
-5.16%
$31.51 million $97,308
Jun 23, 2024 $0.331
-1.66%
$33.13 million $103,912
Jun 22, 2024 $0.337
+2.07%
$33.7 million $82,564
Jun 21, 2024 $0.33
-10.79%
$32.97 million $147,759
Jun 20, 2024 $0.389
-7.90%
$38.93 million $44,931
Jun 19, 2024 $0.423
-5.42%
$42.31 million $170,231
Jun 18, 2024 $0.448
-13.33%
$44.79 million $200,431
Jun 17, 2024 $0.518
-15.94%
$51.75 million $162,748
Jun 16, 2024 $0.616
+0.84%
$61.6 million $193,120
Jun 15, 2024 $0.611
+0.27%
$61.11 million $196,785
Jun 14, 2024 $0.61
-1.92%
$60.99 million $139,465
Jun 13, 2024 $0.621
-4.71%
$62.14 million $169,818
Jun 12, 2024 $0.652
-0.72%
$65.17 million $165,801
Jun 11, 2024 $0.657
-3.32%
$65.69 million $175,223
Jun 10, 2024 $0.678
-0.31%
$67.84 million $197,213
Jun 9, 2024 $0.681
+0.77%
$68.08 million $173,975
Jun 8, 2024 $0.676
-0.91%
$67.57 million $240,216
Jun 7, 2024 $0.703
-8.19%
$70.26 million $38,959
Jun 6, 2024 $0.763
-1.19%
$76.34 million $40,735
Jun 5, 2024 $0.775
+1.66%
$77.45 million $52,702
Jun 4, 2024 $0.762
+1.14%
$76.17 million $50,728
Jun 3, 2024 $0.753
+6.27%
$75.3 million $42,838
Jun 2, 2024 $0.709
-3.87%
$70.9 million $165,184
Jun 1, 2024 $0.735
-4.67%
$73.52 million $212,836
May 31, 2024 $0.771
-1.85%
$77.08 million $58,133
May 30, 2024 $0.786
-0.30%
$78.57 million $173,393
May 29, 2024 $0.789
-1.01%
$78.89 million $198,576
May 28, 2024 $0.797
-1.64%
$79.7 million $181,174
May 27, 2024 $0.81
+1.63%
$80.96 million $168,407
May 26, 2024 $0.797
+0.58%
$79.71 million $211,090
May 25, 2024 $0.792
+0.72%
$79.19 million $183,495
May 24, 2024 $0.786
-1.21%
$78.61 million $191,773
May 23, 2024 $0.791
-1.47%
$79.06 million $191,058
May 22, 2024 $0.802
-1.59%
$80.2 million $202,405
May 21, 2024 $0.815
-1.83%
$81.53 million $158,250
May 20, 2024 $0.831
+7.76%
$83.1 million $160,201
May 19, 2024 $0.771
-1.08%
$77.11 million $144,584
May 18, 2024 $0.779
-0.06%
$77.92 million $191,451
May 17, 2024 $0.78
+2.76%
$77.99 million $151,944
May 16, 2024 $0.759
-1.14%
$75.85 million $165,071
May 15, 2024 $0.767
+1.59%
$76.72 million $165,221
May 14, 2024 $0.755
-1.89%
$75.52 million $157,452
May 13, 2024 $0.77
+3.95%
$76.97 million $183,498
May 12, 2024 $0.741
+1.00%
$74.06 million $179,698
May 11, 2024 $0.734
+0.57%
$73.36 million $197,186