Circularity Finance Historical Data

CIFI Page 3
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.184
+14.42%
$ 18.15 million $ 50,097
Aug 2, 2025 $ 0.122
-3.26%
$ 12.03 million $ 53,927
Aug 1, 2025 $ 0.124
-5.47%
$ 12.4 million $ 40,388
Jul 31, 2025 $ 0.16
+1.40%
$ 15.78 million $ 55,831
Jul 30, 2025 $ 0.158
-80.36%
$ 15.58 million $ 49,602
Jul 29, 2025 $ 0.803
+79.67%
$ 79.4 million $ 3,123
Jul 28, 2025 $ 0.449
+180.62%
$ 44.4 million $ 1
Jul 27, 2025 $ 0.2
-0.50%
$ 19.74 million $ 59,846
Jul 26, 2025 $ 0.201
+1.72%
$ 19.85 million $ 59,791
Jul 25, 2025 $ 0.197
+1.03%
$ 19.46 million $ 59,406
Jul 24, 2025 $ 0.195
-8.79%
$ 19.27 million $ 62,501
Jul 23, 2025 $ 0.213
-21.35%
$ 21.01 million $ 61,196
Jul 22, 2025 $ 0.271
+40.68%
$ 26.76 million $ 81,009
Jul 21, 2025 $ 0.193
-0.05%
$ 19.04 million $ 80,001
Jul 20, 2025 $ 0.192
-1.64%
$ 18.94 million $ 82,647
Jul 19, 2025 $ 0.211
+2.62%
$ 20.87 million $ 60,345
Jul 18, 2025 $ 0.206
+2.59%
$ 20.34 million $ 61,580
Jul 17, 2025 $ 0.201
-0.59%
$ 19.82 million $ 89,128
Jul 16, 2025 $ 0.204
+26.27%
$ 20.19 million $ 87,013
Jul 15, 2025 $ 0.162
+8.82%
$ 15.97 million $ 38,648
Jul 14, 2025 $ 0.198
-4.26%
$ 19.54 million $ 57,945
Jul 13, 2025 $ 0.207
+0.93%
$ 20.43 million $ 59,489
Jul 12, 2025 $ 0.216
-0.32%
$ 21.35 million $ 63,028
Jul 11, 2025 $ 0.247
-2.22%
$ 24.41 million $ 62,370
Jul 10, 2025 $ 0.239
-6.32%
$ 23.22 million $ 60,876
Jul 9, 2025 $ 0.253
+1.48%
$ 25.01 million $ 60,333
Jul 8, 2025 $ 0.267
-0.78%
$ 26.41 million $ 60,933
Jul 7, 2025 $ 0.27
+12.66%
$ 26.64 million $ 73,128
Jul 6, 2025 $ 0.251
-5.93%
$ 24.75 million $ 51,867
Jul 5, 2025 $ 0.266
-5.93%
$ 26.32 million $ 59,243
Jul 4, 2025 $ 0.281
+2.63%
$ 27.77 million $ 55,196
Jul 3, 2025 $ 0.274
-2.70%
$ 27.04 million $ 37,003
Jul 2, 2025 $ 0.281
+0.18%
$ 27.79 million $ 63,585
Jul 1, 2025 $ 0.279
-12.21%
$ 27.76 million $ 79,395
Jun 30, 2025 $ 0.318
+21.48%
$ 31.4 million $ 67,987
Jun 29, 2025 $ 0.261
-4.98%
$ 25.83 million $ 69,018
Jun 28, 2025 $ 0.275
-6.46%
$ 27.19 million $ 64,504
Jun 27, 2025 $ 0.294
-8.43%
$ 29.07 million $ 60,342
Jun 26, 2025 $ 0.316
-7.78%
$ 31.21 million $ 62,179
Jun 25, 2025 $ 0.342
+18.60%
$ 33.83 million $ 0
Jun 24, 2025 $ 0.288
+3.53%
$ 28.43 million $ 68,823
Jun 23, 2025 $ 0.278
-4.01%
$ 27.46 million $ 61,696
Jun 22, 2025 $ 0.29
-6.76%
$ 28.62 million $ 67,801
Jun 21, 2025 $ 0.31
-1.83%
$ 30.68 million $ 58,478
Jun 20, 2025 $ 0.316
+1.25%
$ 31.26 million $ 62,623
Jun 19, 2025 $ 0.311
-5.61%
$ 30.74 million $ 61,697
Jun 18, 2025 $ 0.294
+1.97%
$ 29.09 million $ 61,823
Jun 17, 2025 $ 0.254
+6.72%
$ 25.1 million $ 59,560
Jun 16, 2025 $ 0.237
+7.18%
$ 23.47 million $ 64,444
Jun 15, 2025 $ 0.248
-38.37%
$ 24.51 million $ 44,169