Circularity Finance Historical Data

CIFI Page 12
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $0.731
-3.93%
$73.06 million $138,805
May 9, 2024 $0.761
+3.28%
$76.08 million $110,967
May 8, 2024 $0.736
-1.89%
$73.65 million $106,056
May 7, 2024 $0.749
-1.81%
$74.95 million $131,861
May 6, 2024 $0.762
-0.92%
$76.2 million $115,332
May 5, 2024 $0.772
+0.91%
$77.17 million $60,447
May 4, 2024 $0.768
+1.38%
$76.75 million $84,063
May 3, 2024 $0.757
+6.04%
$75.73 million $84,178
May 2, 2024 $0.714
+1.74%
$71.38 million $98,192
May 1, 2024 $0.696
-4.76%
$70.06 million $84,232
Apr 30, 2024 $0.724
-5.70%
$72.42 million $81,614
Apr 29, 2024 $0.768
+1.59%
$76.81 million $98,332
Apr 28, 2024 $0.757
-2.76%
$75.67 million $82,773
Apr 27, 2024 $0.777
-1.58%
$77.75 million $90,252
Apr 26, 2024 $0.789
+0.06%
$78.91 million $141,885
Apr 25, 2024 $0.789
+2.25%
$78.9 million $148,597
Apr 24, 2024 $0.772
+0.74%
$77.16 million $125,648
Apr 23, 2024 $0.765
-2.59%
$76.52 million $92,251
Apr 22, 2024 $0.785
+4.77%
$78.5 million $91,205
Apr 21, 2024 $0.749
-5.39%
$74.94 million $89,162
Apr 20, 2024 $0.793
+4.58%
$79.33 million $72,911
Apr 19, 2024 $0.755
+2.35%
$75.49 million $93,846
Apr 18, 2024 $0.739
-5.51%
$73.9 million $94,724
Apr 17, 2024 $0.784
+3.20%
$78.38 million $96,711
Apr 16, 2024 $0.759
+12.19%
$75.86 million $93,027
Apr 15, 2024 $0.676
+10.01%
$67.63 million $96,341
Apr 14, 2024 $0.616
-10.86%
$61.64 million $89,302
Apr 13, 2024 $0.691
-13.19%
$69.09 million $85,501
Apr 12, 2024 $0.796
-3.35%
$79.63 million $98,665
Apr 11, 2024 $0.822
-1.93%
$82.2 million $96,896
Apr 10, 2024 $0.838
-3.67%
$83.77 million $108,147
Apr 9, 2024 $0.869
+0.39%
$86.88 million $96,368
Apr 8, 2024 $0.866
-2.67%
$86.55 million $57,843
Apr 7, 2024 $0.889
-1.40%
$88.87 million $57,545
Apr 6, 2024 $0.903
-4.13%
$90.27 million $57,463
Apr 5, 2024 $0.944
-0.28%
$94.44 million $63,831
Apr 4, 2024 $0.947
-4.38%
$94.69 million $55,065
Apr 3, 2024 $0.991
-18.70%
$99.08 million $65,833
Apr 2, 2024 $1.22
+3.77%
$121.9 million $6,744
Apr 1, 2024 $1.17
-2.29%
$117.24 million $47,529
Mar 31, 2024 $1.2
+7.36%
$119.97 million $51,360
Mar 30, 2024 $1.12
+0.94%
$111.64 million $49,870
Mar 29, 2024 $1.11
+6.25%
$110.61 million $49,486
Mar 28, 2024 $1.04
+0.79%
$104.35 million $38,781
Mar 27, 2024 $1.03
+4.39%
$103.37 million $50,243
Mar 26, 2024 $0.991
+1.44%
$99.09 million $40,908
Mar 25, 2024 $0.975
+0.37%
$97.47 million $33,292
Mar 24, 2024 $0.967
-0.53%
$96.7 million $33,320
Mar 23, 2024 $0.975
+2.36%
$97.5 million $31,622
Mar 22, 2024 $0.952
-2.91%
$95.15 million $39,245