Circularity Finance Historical Data

CIFI Page 6
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.112
-1.23%
$ 11.08 million $ 50,325
Mar 5, 2025 $ 0.113
+5.41%
$ 11.18 million $ 49,968
Mar 4, 2025 $ 0.107
-6.29%
$ 10.59 million $ 50,511
Mar 3, 2025 $ 0.113
-3.41%
$ 11.19 million $ 56,755
Mar 2, 2025 $ 0.116
+7.52%
$ 11.44 million $ 84,637
Mar 1, 2025 $ 0.108
-6.52%
$ 10.63 million $ 53,334
Feb 28, 2025 $ 0.116
+2.20%
$ 11.49 million $ 56,324
Feb 27, 2025 $ 0.123
+4.46%
$ 12.12 million $ 6,922
Feb 26, 2025 $ 0.117
-1.93%
$ 11.56 million $ 42,652
Feb 25, 2025 $ 0.119
-9.69%
$ 11.79 million $ 63,502
Feb 24, 2025 $ 0.132
-0.08%
$ 13.06 million $ 61,041
Feb 23, 2025 $ 0.132
-1.49%
$ 13.06 million $ 59,063
Feb 22, 2025 $ 0.134
-1.18%
$ 13.27 million $ 60,792
Feb 21, 2025 $ 0.137
+2.01%
$ 13.52 million $ 34,445
Feb 20, 2025 $ 0.134
-14.17%
$ 13.23 million $ 55,094
Feb 19, 2025 $ 0.157
-0.57%
$ 15.51 million $ 58,277
Feb 18, 2025 $ 0.158
+13.11%
$ 15.6 million $ 64,452
Feb 17, 2025 $ 0.14
-0.78%
$ 13.8 million $ 60,546
Feb 16, 2025 $ 0.141
-3.09%
$ 13.94 million $ 9,627
Feb 15, 2025 $ 0.146
+0.28%
$ 14.41 million $ 40,452
Feb 14, 2025 $ 0.147
+4.49%
$ 14.49 million $ 58,362
Feb 13, 2025 $ 0.14
-4.04%
$ 13.86 million $ 61,461
Feb 12, 2025 $ 0.145
-11.68%
$ 14.35 million $ 53,579
Feb 11, 2025 $ 0.164
+3.01%
$ 16.24 million $ 58,859
Feb 10, 2025 $ 0.16
-40.49%
$ 15.77 million $ 55,271
Feb 9, 2025 $ 0.269
+84.61%
$ 26.56 million $ 28
Feb 8, 2025 $ 0.145
-7.04%
$ 14.36 million $ 15,567
Feb 7, 2025 $ 0.156
-18.14%
$ 15.43 million $ 37,092
Feb 6, 2025 $ 0.192
+2.68%
$ 18.92 million $ 48,212
Feb 5, 2025 $ 0.186
+11.05%
$ 18.37 million $ 56,045
Feb 4, 2025 $ 0.168
+11.20%
$ 16.58 million $ 60,074
Feb 3, 2025 $ 0.157
-3.38%
$ 15.53 million $ 52,778
Feb 2, 2025 $ 0.163
-46.44%
$ 16.15 million $ 51,311
Feb 1, 2025 $ 0.305
+88.43%
$ 30.17 million $ 88
Jan 31, 2025 $ 0.162
-57.99%
$ 16.01 million $ 49,257
Jan 30, 2025 $ 0.386
+119.66%
$ 38.13 million $ 177
Jan 29, 2025 $ 0.174
+0.73%
$ 17.21 million $ 53,849
Jan 28, 2025 $ 0.172
-0.63%
$ 17.05 million $ 58,156
Jan 27, 2025 $ 0.18
+7.97%
$ 17.81 million $ 43,427
Jan 26, 2025 $ 0.382
+74.20%
$ 37.76 million $ 110
Jan 25, 2025 $ 0.219
-12.92%
$ 21.68 million $ 72,079
Jan 24, 2025 $ 0.252
-3.33%
$ 24.93 million $ 71,039
Jan 23, 2025 $ 0.255
+7.78%
$ 25.2 million $ 129,625
Jan 22, 2025 $ 0.237
+29.36%
$ 23.38 million $ 74,404
Jan 21, 2025 $ 0.188
+3.82%
$ 18.55 million $ 62,558
Jan 20, 2025 $ 0.18
+1.75%
$ 17.83 million $ 68,635
Jan 19, 2025 $ 0.18
-8.39%
$ 17.83 million $ 89,065
Jan 18, 2025 $ 0.197
-60.15%
$ 19.46 million $ 61,278
Jan 17, 2025 $ 0.494
+106.76%
$ 48.79 million $ 194
Jan 16, 2025 $ 0.239
+0.49%
$ 23.61 million $ 6,010