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