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