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