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