Circularity Finance Historical Data

CIFI
Download
Date Close Price change Market cap Trading volume
Mar 9 $ 0.0074
-26.00%
$ -- $ 255
Mar 2 $ 0.0102
+191.43%
$ 1.31 million $ 154
Feb 23 $ 0.0035
-16.67%
$ -- $ 71
Feb 16 $ 0.005
-9.09%
$ -- $ 20
Feb 9 $ 0.0055
-45.00%
$ 543,502 $ 308
Feb 2 $ 0.01
-64.29%
$ -- $ 238
Jan 26 $ 0.028
+180.00%
$ 2.77 million $ 847
Jan 19 $ 0.0415
-29.90%
$ -- $ 29
Jan 12 $ 0.065
+364.29%
$ 8.35 million $ 932
Dec 29 $ 0.0187
-28.08%
$ -- $ 72
Dec 22 $ 0.0187
-25.20%
$ 2.57 million $ 117
Dec 15 $ 0.0251
-3.46%
$ 2.47 million $ 92
Dec 1 $ 0.02
+53.85%
$ -- $ 509
Nov 24 $ 0.014
+34.62%
$ 1.28 million $ 396
Nov 17 $ 0.015
-46.43%
$ 1.03 million $ 788
Nov 10 $ 0.0348
-0.57%
$ 1.73 million $ 2,595
Nov 3 $ 0.05
-69.68%
$ 3.76 million $ 584
Oct 27 $ 0.09
-29.52%
$ 16.3 million $ 1,656
Oct 20 $ 0.13
-30.37%
$ 10.75 million $ 2,894
Aug 4 $ 0.169
-8.06%
$ -- $ 199,217
Jul 28 $ 0.122
-23.99%
$ 18.15 million $ 202,873
Jul 21 $ 0.201
+4.20%
$ 19.74 million $ 403,904
Jul 14 $ 0.211
+2.28%
$ 18.94 million $ 394,659
Jul 7 $ 0.216
-9.69%
$ 20.43 million $ 380,668
Jun 30 $ 0.266
+1.80%
$ 24.75 million $ 362,409
Jun 23 $ 0.275
-4.94%
$ 25.83 million $ 317,544
Jun 16 $ 0.31
+40.12%
$ 28.62 million $ 368,625
Jun 9 $ 0.402
+398.05%
$ 24.51 million $ 234,891
Jun 2 $ 0.0834
+3.22%
$ 7.95 million $ 334,535
May 26 $ 0.0808
+6.74%
$ 7.98 million $ 413,334
May 19 $ 0.0802
-1.11%
$ 7.49 million $ 228,846
May 12 $ 0.0898
-11.56%
$ 8.01 million $ 326,890
May 5 $ 0.101
-8.43%
$ 10.01 million $ 301,330
Apr 28 $ 0.11
-6.48%
$ 10.95 million $ 356,290
Apr 21 $ 0.119
+5.32%
$ 11.74 million $ 337,506
Apr 14 $ 0.129
-17.96%
$ 10.21 million $ 344,658
Apr 7 $ 0.149
-2.10%
$ 15.53 million $ 350,222
Mar 31 $ 0.164
-6.20%
$ 15.07 million $ 346,297
Mar 24 $ 0.383
+192.37%
$ 17.2 million $ 330,810
Mar 17 $ 0.123
-0.97%
$ 12.95 million $ 355,303
Mar 10 $ 0.119
-0.33%
$ 12.25 million $ 349,003
Mar 3 $ 0.11
-6.31%
$ 11.81 million $ 325,581
Feb 24 $ 0.116
-12.47%
$ 11.44 million $ 368,411
Feb 17 $ 0.134
-4.55%
$ 13.06 million $ 333,606
Feb 10 $ 0.146
-45.64%
$ 13.94 million $ 327,985
Feb 3 $ 0.145
-10.69%
$ 26.56 million $ 269,767
Jan 27 $ 0.163
-2.10%
$ 16.15 million $ 256,264
Jan 20 $ 0.219
+23.72%
$ 37.76 million $ 478,340
Jan 13 $ 0.197
-43.91%
$ 17.83 million $ 70,036
Jan 6 $ 0.234
-8.68%
$ 34.71 million $ 80,887
Download