Circularity Finance Historical Data

CIFI Page 7
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.462
+19.97%
$ 45.63 million $ 78
Jan 14, 2025 $ 0.387
+56.23%
$ 38.23 million $ 200
Jan 13, 2025 $ 0.248
-29.48%
$ 24.47 million $ 2,276
Jan 12, 2025 $ 0.351
+50.34%
$ 34.71 million $ 15
Jan 11, 2025 $ 0.234
-5.12%
$ 23.09 million $ 1,823
Jan 10, 2025 $ 0.246
-11.72%
$ 24.34 million $ 2,385
Jan 9, 2025 $ 0.279
+7.72%
$ 27.57 million $ 18,938
Jan 8, 2025 $ 0.259
-1.89%
$ 25.59 million $ 1,336
Jan 7, 2025 $ 0.264
-12.00%
$ 26.09 million $ 7,986
Jan 6, 2025 $ 0.3
+17.23%
$ 29.65 million $ 48,420
Jan 5, 2025 $ 0.256
-8.21%
$ 25.29 million $ 4,394
Jan 4, 2025 $ 0.279
+12.56%
$ 27.55 million $ 2,431
Jan 3, 2025 $ 0.23
-7.56%
$ 22.73 million $ 7,526
Jan 2, 2025 $ 0.417
+0.82%
$ 41.19 million $ 2
Jan 1, 2025 $ 0.412
+91.50%
$ 40.69 million $ 1,533
Dec 31, 2024 $ 0.215
-2.76%
$ 21.25 million $ 2,740
Dec 30, 2024 $ 0.221
-0.18%
$ 21.85 million $ 2,471
Dec 29, 2024 $ 0.363
+50.81%
$ 35.87 million $ 141
Dec 28, 2024 $ 0.241
+7.50%
$ 23.79 million $ 2,737
Dec 27, 2024 $ 0.224
-41.66%
$ 22.13 million $ 452
Dec 26, 2024 $ 0.384
+53.48%
$ 37.93 million $ 59
Dec 25, 2024 $ 0.25
+6.92%
$ 24.71 million $ 2,232
Dec 24, 2024 $ 0.257
+7.43%
$ 25.42 million $ 2,500
Dec 23, 2024 $ 0.239
-36.69%
$ 23.66 million $ 97,924
Dec 22, 2024 $ 0.378
+65.15%
$ 37.36 million $ 41
Dec 21, 2024 $ 0.229
-20.59%
$ 22.62 million $ 4,568
Dec 20, 2024 $ 0.265
+0.37%
$ 26.21 million $ 11,848
Dec 19, 2024 $ 0.264
-14.35%
$ 26.13 million $ 24,615
Dec 18, 2024 $ 0.309
-22.85%
$ 30.51 million $ 2,220
Dec 17, 2024 $ 0.4
+17.06%
$ 39.5 million $ 112
Dec 16, 2024 $ 0.341
-3.57%
$ 33.74 million $ 13,989
Dec 15, 2024 $ 0.291
+4.28%
$ 28.73 million $ 3
Dec 14, 2024 $ 0.279
-5.91%
$ 27.54 million $ 25
Dec 13, 2024 $ 0.296
-12.78%
$ 29.27 million $ 22,878
Dec 12, 2024 $ 0.34
-4.37%
$ 33.59 million $ 1,952
Dec 11, 2024 $ 0.355
+95.25%
$ 35.13 million $ 6,254
Dec 10, 2024 $ 0.182
-29.54%
$ 18.02 million $ 121
Dec 9, 2024 $ 0.259
+28.05%
$ 25.58 million $ 22,679
Dec 8, 2024 $ 0.203
+7.09%
$ 20.02 million $ 119
Dec 7, 2024 $ 0.189
-0.26%
$ 18.69 million $ 8,528
Dec 6, 2024 $ 0.19
+5.00%
$ 18.74 million $ 7,695
Dec 5, 2024 $ 0.181
-2.84%
$ 17.85 million $ 9,520
Dec 4, 2024 $ 0.186
-2.10%
$ 18.37 million $ 11,358
Dec 3, 2024 $ 0.19
-5.81%
$ 18.76 million $ 7,099
Dec 2, 2024 $ 0.202
-40.37%
$ 19.92 million $ 14,519
Dec 1, 2024 $ 0.338
+10.06%
$ 33.39 million $ 302
Nov 30, 2024 $ 0.307
+69.29%
$ 30.13 million $ 196
Nov 29, 2024 $ 0.181
+4.38%
$ 17.9 million $ 1,540
Nov 28, 2024 $ 0.276
-1.77%
$ 27.32 million $ 122
Nov 27, 2024 $ 0.281
+61.93%
$ 27.8 million $ 226