Circularity Finance Historical Data

CIFI Page 4
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.402
+48.89%
$ 39.77 million $ 1
Jun 13, 2025 $ 0.27
+83.35%
$ 26.72 million $ 179
Jun 12, 2025 $ 0.0876
+6.70%
$ 8.66 million $ 56,072
Jun 11, 2025 $ 0.0821
-4.65%
$ 8.11 million $ 59,606
Jun 10, 2025 $ 0.0859
+4.25%
$ 8.49 million $ 59,475
Jun 9, 2025 $ 0.0823
+1.86%
$ 8.13 million $ 59,557
Jun 8, 2025 $ 0.0805
-3.82%
$ 7.95 million $ 59,819
Jun 7, 2025 $ 0.0834
-4.69%
$ 8.24 million $ 59,951
Jun 6, 2025 $ 0.0833
-6.72%
$ 8.23 million $ 46,626
Jun 5, 2025 $ 0.0821
-5.85%
$ 8.11 million $ 60,174
Jun 4, 2025 $ 0.0835
-11.64%
$ 8.25 million $ 54,827
Jun 3, 2025 $ 0.0898
-5.07%
$ 8.87 million $ 60,331
Jun 2, 2025 $ 0.0902
+11.63%
$ 8.91 million $ 52,626
Jun 1, 2025 $ 0.0808
-3.92%
$ 7.98 million $ 57,899
May 31, 2025 $ 0.0838
+4.10%
$ 8.28 million $ 60,043
May 30, 2025 $ 0.0806
-5.29%
$ 7.96 million $ 54,084
May 29, 2025 $ 0.0852
-2.63%
$ 8.42 million $ 62,716
May 28, 2025 $ 0.0876
-16.17%
$ 8.66 million $ 57,067
May 27, 2025 $ 0.104
+5.35%
$ 10.32 million $ 58,365
May 26, 2025 $ 0.0986
+30.25%
$ 9.74 million $ 63,159
May 25, 2025 $ 0.0758
-5.37%
$ 7.49 million $ 57,400
May 24, 2025 $ 0.0802
-1.11%
$ 7.93 million $ 60,119
May 23, 2025 $ 0.0812
-0.37%
$ 8.02 million $ 56,479
May 22, 2025 $ 0.0816
-30.94%
$ 8.06 million $ 53,510
May 21, 2025 $ 0.0888
+10.04%
$ 8.78 million $ 1
May 20, 2025 $ 0.0805
-52.90%
$ 7.95 million $ 58,452
May 19, 2025 $ 0.171
+110.56%
$ 16.87 million $ 285
May 18, 2025 $ 0.0811
-10.58%
$ 8.01 million $ 59,867
May 17, 2025 $ 0.0898
-0.33%
$ 8.87 million $ 62,502
May 16, 2025 $ 0.0906
+0.78%
$ 8.95 million $ 60,480
May 15, 2025 $ 0.0896
-6.16%
$ 8.85 million $ 50,799
May 14, 2025 $ 0.0955
-4.91%
$ 9.43 million $ 45,028
May 13, 2025 $ 0.1
-2.21%
$ 9.88 million $ 47,714
May 12, 2025 $ 0.109
+7.61%
$ 10.8 million $ 60,367
May 11, 2025 $ 0.101
-0.22%
$ 10.01 million $ 58,942
May 10, 2025 $ 0.101
+0.41%
$ 10.03 million $ 42,761
May 9, 2025 $ 0.101
+3.98%
$ 9.99 million $ 35,626
May 8, 2025 $ 0.0972
+9.03%
$ 9.61 million $ 53,249
May 7, 2025 $ 0.0892
+0.32%
$ 8.82 million $ 59,148
May 6, 2025 $ 0.094
-12.37%
$ 9.29 million $ 54,055
May 5, 2025 $ 0.107
-3.07%
$ 10.61 million $ 56,492
May 4, 2025 $ 0.111
+1.00%
$ 10.95 million $ 10,494
May 3, 2025 $ 0.11
-1.53%
$ 10.84 million $ 59,195
May 2, 2025 $ 0.111
+2.67%
$ 11.01 million $ 54,248
May 1, 2025 $ 0.108
+4.64%
$ 10.7 million $ 62,058
Apr 30, 2025 $ 0.115
-1.79%
$ 11.36 million $ 60,425
Apr 29, 2025 $ 0.123
-2.85%
$ -- $ 59,008
Apr 28, 2025 $ 0.126
+7.76%
$ 12.49 million $ 61,357
Apr 27, 2025 $ 0.119
+1.71%
$ 11.74 million $ 58,922
Apr 26, 2025 $ 0.117
+0.60%
$ 11.54 million $ 58,919