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