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