Circularity Finance Historical Data

CIFI Page 5
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.116
+1.84%
$ 11.49 million $ 60,275
Apr 24, 2025 $ 0.114
-3.79%
$ 11.26 million $ 58,534
Apr 23, 2025 $ 0.118
-6.04%
$ 11.7 million $ 196
Apr 22, 2025 $ 0.126
+10.26%
$ 12.45 million $ 57,102
Apr 21, 2025 $ 0.114
+1.24%
$ 11.29 million $ 43,557
Apr 20, 2025 $ 0.103
-21.56%
$ 10.21 million $ 48,248
Apr 19, 2025 $ 0.129
-3.23%
$ 12.73 million $ 54,735
Apr 18, 2025 $ 0.133
-0.45%
$ 13.15 million $ 60,028
Apr 17, 2025 $ 0.134
-1.18%
$ 13.2 million $ 58,352
Apr 16, 2025 $ 0.135
-2.17%
$ 13.35 million $ 53,025
Apr 15, 2025 $ 0.138
-0.51%
$ 13.63 million $ 59,177
Apr 14, 2025 $ 0.139
-11.46%
$ 13.74 million $ 59,341
Apr 13, 2025 $ 0.157
+5.50%
$ 15.53 million $ 58,711
Apr 12, 2025 $ 0.149
+0.95%
$ 14.74 million $ 58,759
Apr 11, 2025 $ 0.148
+3.28%
$ 14.61 million $ 59,618
Apr 10, 2025 $ 0.143
+0.14%
$ 14.14 million $ 58,364
Apr 9, 2025 $ 0.143
-1.58%
$ 14.15 million $ 58,520
Apr 8, 2025 $ 0.145
+3.64%
$ 14.36 million $ 54,355
Apr 7, 2025 $ 0.14
-7.94%
$ 13.86 million $ 60,605
Apr 6, 2025 $ 0.152
-6.67%
$ 15.07 million $ 59,322
Apr 5, 2025 $ 0.164
-0.67%
$ 16.16 million $ 58,848
Apr 4, 2025 $ 0.165
+1.10%
$ 16.3 million $ 59,341
Apr 3, 2025 $ 0.163
-5.06%
$ 16.12 million $ 55,970
Apr 2, 2025 $ 0.172
+5.73%
$ 16.96 million $ 56,657
Apr 1, 2025 $ 0.162
-0.49%
$ 16.01 million $ 56,493
Mar 31, 2025 $ 0.162
-7.11%
$ 16 million $ 58,989
Mar 30, 2025 $ 0.174
-54.56%
$ 17.2 million $ 59,297
Mar 29, 2025 $ 0.383
-19.47%
$ 37.88 million $ 17
Mar 28, 2025 $ 0.476
+142.15%
$ 47 million $ 1,053
Mar 27, 2025 $ 0.197
-9.15%
$ 19.43 million $ 64,503
Mar 26, 2025 $ 0.215
-23.20%
$ 21.3 million $ 71,617
Mar 25, 2025 $ 0.28
+41.58%
$ 27.66 million $ 78,187
Mar 24, 2025 $ 0.233
+77.65%
$ 23.01 million $ 115,433
Mar 23, 2025 $ 0.131
+7.38%
$ 12.95 million $ 57,456
Mar 22, 2025 $ 0.123
+5.23%
$ 12.13 million $ 57,496
Mar 21, 2025 $ 0.117
+1.92%
$ 11.55 million $ 59,975
Mar 20, 2025 $ 0.115
-9.33%
$ 11.33 million $ 62,062
Mar 19, 2025 $ 0.127
+2.76%
$ 12.5 million $ 55,655
Mar 18, 2025 $ 0.122
-5.04%
$ 12.11 million $ 60,224
Mar 17, 2025 $ 0.129
+4.20%
$ 12.76 million $ 59,891
Mar 16, 2025 $ 0.124
+3.77%
$ 12.25 million $ 62,228
Mar 15, 2025 $ 0.119
+0.76%
$ 11.8 million $ 58,852
Mar 14, 2025 $ 0.114
-7.47%
$ 11.27 million $ 58,847
Mar 13, 2025 $ 0.123
-6.95%
$ 12.17 million $ 46,261
Mar 12, 2025 $ 0.133
-2.93%
$ 13.1 million $ 57,998
Mar 11, 2025 $ 0.136
+2.54%
$ 13.48 million $ 60,297
Mar 10, 2025 $ 0.133
+10.87%
$ 13.12 million $ 66,749
Mar 9, 2025 $ 0.119
+8.64%
$ 11.81 million $ 61,565
Mar 8, 2025 $ 0.11
-3.17%
$ 10.85 million $ 59,223
Mar 7, 2025 $ 0.114
+1.43%
$ 11.23 million $ 58,800