Circularity Finance Historical Data

CIFI Page 9
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $0.134
-0.47%
$13.2 million $97,537
Oct 6, 2024 $0.134
+2.44%
$13.27 million $89,221
Oct 5, 2024 $0.131
+5.12%
$12.96 million $118,061
Oct 4, 2024 $0.133
+2.75%
$13.12 million $28,018
Oct 3, 2024 $0.129
-1.23%
$12.75 million $101,748
Oct 2, 2024 $0.131
-10.02%
$12.91 million $103,707
Oct 1, 2024 $0.145
-7.65%
$14.34 million $102,839
Sep 30, 2024 $0.157
-3.35%
$15.54 million $88,801
Sep 29, 2024 $0.163
-3.56%
$16.08 million $65,994
Sep 28, 2024 $0.169
-4.55%
$16.68 million $65,966
Sep 27, 2024 $0.177
-3.35%
$17.46 million $100,212
Sep 26, 2024 $0.182
+1.05%
$18.02 million $91,784
Sep 25, 2024 $0.181
-6.13%
$17.88 million $104,930
Sep 24, 2024 $0.19
+0.40%
$18.8 million $102,320
Sep 23, 2024 $0.186
-0.14%
$18.41 million $114,252
Sep 22, 2024 $0.187
-2.79%
$18.43 million $128,945
Sep 21, 2024 $0.192
+3.86%
$18.97 million $131,452
Sep 20, 2024 $0.184
-3.28%
$18.15 million $125,799
Sep 19, 2024 $0.19
+1.77%
$18.75 million $121,521
Sep 18, 2024 $0.186
+7.61%
$18.34 million $136,501
Sep 17, 2024 $0.173
-1.59%
$17.05 million $106,313
Sep 16, 2024 $0.176
+17.86%
$17.41 million $124,783
Sep 15, 2024 $0.149
-3.53%
$14.68 million $124,993
Sep 14, 2024 $0.154
-1.05%
$15.27 million $125,378
Sep 13, 2024 $0.157
+1.47%
$15.48 million $124,767
Sep 12, 2024 $0.154
+2.78%
$15.24 million $146,917
Sep 11, 2024 $0.151
-2.85%
$14.88 million $106,258
Sep 10, 2024 $0.155
+0.01%
$15.32 million $114,651
Sep 9, 2024 $0.155
+4.28%
$15.34 million $118,599
Sep 8, 2024 $0.149
+0.61%
$14.69 million $120,966
Sep 7, 2024 $0.147
+1.95%
$14.53 million $116,945
Sep 6, 2024 $0.146
-2.40%
$14.39 million $119,486
Sep 5, 2024 $0.149
-3.21%
$14.72 million $118,051
Sep 4, 2024 $0.153
+1.43%
$15.12 million $110,262
Sep 3, 2024 $0.151
-2.26%
$14.91 million $123,975
Sep 2, 2024 $0.154
+3.51%
$15.26 million $118,138
Sep 1, 2024 $0.149
-6.79%
$14.74 million $124,075
Aug 31, 2024 $0.16
+2.77%
$15.85 million $107,409
Aug 30, 2024 $0.156
-2.60%
$15.4 million $115,356
Aug 29, 2024 $0.161
+5.16%
$15.89 million $122,744
Aug 28, 2024 $0.152
-5.35%
$14.98 million $127,051
Aug 27, 2024 $0.159
-3.88%
$15.74 million $114,548
Aug 26, 2024 $0.166
-0.32%
$16.45 million $112,931
Aug 25, 2024 $0.168
+0.97%
$16.62 million $137,352
Aug 24, 2024 $0.167
+2.57%
$16.46 million $120,868
Aug 23, 2024 $0.161
+6.09%
$15.93 million $124,386
Aug 22, 2024 $0.153
-11.76%
$15.13 million $124,641
Aug 21, 2024 $0.174
+0.39%
$17.16 million $128,824
Aug 20, 2024 $0.174
-3.55%
$17.22 million $126,790
Aug 19, 2024 $0.18
-0.70%
$17.75 million $134,845