Circularity Finance Historical Data

CIFI Page 8
Download
Date Close Price change Market cap Trading volume
Nov 26, 2024 $ 0.174
+4.97%
$ 17.17 million $ 4,250
Nov 25, 2024 $ 0.322
+68.87%
$ 31.78 million $ 32
Nov 24, 2024 $ 0.19
-57.94%
$ 18.82 million $ 3,303
Nov 23, 2024 $ 0.452
+167.99%
$ 44.47 million $ 19
Nov 22, 2024 $ 0.3
+10.45%
$ 29.64 million $ 26
Nov 21, 2024 $ 0.272
+54.54%
$ 26.88 million $ 34
Nov 20, 2024 $ 0.176
+29.54%
$ 17.39 million $ 34,016
Nov 19, 2024 $ 0.124
-13.32%
$ 12.26 million $ 1,899
Nov 18, 2024 $ 0.143
-24.80%
$ 14.14 million $ 2,487
Nov 17, 2024 $ 0.19
+0.58%
$ 18.81 million $ 1,298
Nov 16, 2024 $ 0.189
-29.97%
$ 18.7 million $ 9,684
Nov 15, 2024 $ 0.27
+12.87%
$ 26.7 million $ 420
Nov 14, 2024 $ 0.24
+63.47%
$ 23.69 million $ 25
Nov 13, 2024 $ 0.147
+3.00%
$ 14.49 million $ 4,168
Nov 12, 2024 $ 0.142
-47.34%
$ 14.07 million $ 12,400
Nov 11, 2024 $ 0.271
+50.37%
$ 26.75 million $ 63
Nov 10, 2024 $ 0.18
+1.75%
$ 17.79 million $ 3,575
Nov 9, 2024 $ 0.177
+5.31%
$ 17.48 million $ 2,552
Nov 8, 2024 $ 0.168
+12.34%
$ 16.6 million $ 3,047
Nov 7, 2024 $ 0.15
-11.06%
$ 14.78 million $ 10,672
Nov 6, 2024 $ 0.168
-1.32%
$ 16.62 million $ 7,555
Nov 5, 2024 $ 0.17
+2.65%
$ 16.84 million $ 7,440
Nov 4, 2024 $ 0.166
-7.78%
$ 16.4 million $ 7,042
Nov 3, 2024 $ 0.179
-5.63%
$ 17.71 million $ 1,048
Nov 2, 2024 $ 0.167
-38.28%
$ 16.48 million $ 20,102
Nov 1, 2024 $ 0.27
+59.03%
$ 26.7 million $ 0
Oct 31, 2024 $ 0.192
-4.44%
$ 18.92 million $ 26,724
Oct 30, 2024 $ 0.2
-15.96%
$ 19.8 million $ 18,277
Oct 29, 2024 $ 0.28
+4.79%
$ 27.67 million $ 8,051
Oct 28, 2024 $ 0.286
-10.47%
$ 28.31 million $ 7,237
Oct 27, 2024 $ 0.311
+20.00%
$ 30.77 million $ 44,550
Oct 26, 2024 $ 0.257
-45.84%
$ 25.44 million $ 31,824
Oct 25, 2024 $ 0.475
+17.35%
$ 46.95 million $ 1,572
Oct 24, 2024 $ 0.45
-11.44%
$ 44.47 million $ 9,273
Oct 23, 2024 $ 0.508
-0.36%
$ 50.22 million $ 14
Oct 22, 2024 $ 0.51
+49.93%
$ 50.38 million $ 244
Oct 21, 2024 $ 0.405
+9.49%
$ 40.03 million $ 8,401
Oct 20, 2024 $ 0.411
-21.71%
$ 40.64 million $ 24,159
Oct 19, 2024 $ 0.523
+88.84%
$ 51.72 million $ 492
Oct 18, 2024 $ 0.277
+26.93%
$ 27.39 million $ 1,105
Oct 17, 2024 $ 0.218
+66.75%
$ 21.59 million $ 312
Oct 16, 2024 $ 0.131
+4.63%
$ 12.95 million $ 8,375
Oct 15, 2024 $ 0.125
-11.71%
$ 12.37 million $ 1,846
Oct 14, 2024 $ 0.142
+6.54%
$ 14.01 million $ 414
Oct 13, 2024 $ 0.133
+0.24%
$ 13.15 million $ 1,064
Oct 12, 2024 $ 0.133
-0.63%
$ 13.12 million $ 1,730
Oct 11, 2024 $ 0.134
-0.75%
$ 13.2 million $ 2,176
Oct 10, 2024 $ 0.135
+1.69%
$ 13.3 million $ 51,792
Oct 9, 2024 $ 0.132
-0.23%
$ 13.07 million $ 101,088
Oct 8, 2024 $ 0.132
-0.75%
$ 13.09 million $ 103,357