CIFI Historical USD Price
Daily close · Nov 23, 2021 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.04895502 | $0.05117994 | $0.0474904 | $0.05108974 | $13,913.14 |
| 2023-02-06 | $0.04739062 | $0.04961 | $0.04642348 | $0.04898491 | $6,219.92 |
| 2023-02-05 | $0.05347784 | $0.05347784 | $0.0470417 | $0.04741602 | $25,321.22 |
| 2023-02-04 | $0.05502265 | $0.05529115 | $0.05062697 | $0.05347119 | $29,331.36 |
| 2023-02-03 | $0.05584746 | $0.05735405 | $0.05428722 | $0.05501097 | $24,863.01 |
| 2023-02-02 | $0.05450765 | $0.05839901 | $0.0544181 | $0.0558429 | $12,954.27 |
| 2023-02-01 | $0.05495486 | $0.0553867 | $0.04857844 | $0.05452011 | $63,081.09 |
| 2023-01-31 | $0.05348715 | $0.05516651 | $0.05325038 | $0.05501903 | $4,454.96 |
| 2023-01-30 | $0.06032085 | $0.06063371 | $0.05266509 | $0.05346243 | $43,072.36 |
| 2023-01-29 | $0.04899261 | $0.06586788 | $0.04750768 | $0.06034759 | $114,927.23 |
| 2023-01-28 | $0.04964837 | $0.05049587 | $0.0481351 | $0.04898029 | $6,076.43 |
| 2023-01-27 | $0.05051091 | $0.05073552 | $0.04744182 | $0.04965092 | $29,403.96 |
| 2023-01-26 | $0.05495024 | $0.05535591 | $0.04973976 | $0.05049599 | $13,723.00 |
| 2023-01-25 | $0.05066843 | $0.05506265 | $0.04980737 | $0.05502932 | $23,618.25 |
| 2023-01-24 | $0.06037381 | $0.06311399 | $0.05043794 | $0.05065799 | $87,275.57 |
| 2023-01-23 | $0.05554267 | $0.06428488 | $0.04979273 | $0.06041937 | $58,633.58 |
| 2023-01-22 | $0.05413625 | $0.05772839 | $0.05411314 | $0.05553761 | $7,294.47 |
| 2023-01-21 | $0.05646301 | $0.05666745 | $0.05394889 | $0.05413786 | $9,516.84 |
| 2023-01-20 | $0.05192206 | $0.05901115 | $0.04999917 | $0.05641955 | $27,023.26 |
| 2023-01-19 | $0.05098317 | $0.05446676 | $0.05042349 | $0.0519787 | $43,842.37 |
| 2023-01-18 | $0.05516948 | $0.05752533 | $0.05087645 | $0.0509268 | $45,858.74 |
| 2023-01-17 | $0.05599413 | $0.05906396 | $0.05490866 | $0.0552485 | $46,374.38 |
| 2023-01-16 | $0.05756961 | $0.05861997 | $0.05480947 | $0.05595199 | $5,579.73 |
| 2023-01-15 | $0.06367485 | $0.06566923 | $0.05196063 | $0.05754232 | $67,280.08 |
| 2023-01-14 | $0.05694896 | $0.06545569 | $0.05692144 | $0.063719 | $79,658.52 |
| 2023-01-13 | $0.05363123 | $0.05718015 | $0.05293373 | $0.05693971 | $44,727.27 |
| 2023-01-12 | $0.05440477 | $0.05576339 | $0.05325514 | $0.05361665 | $16,742.56 |
| 2023-01-11 | $0.04989669 | $0.05697847 | $0.04925266 | $0.05446735 | $33,378.08 |
| 2023-01-10 | $0.04978811 | $0.05064962 | $0.0492693 | $0.0498934 | $4,209.69 |
| 2023-01-09 | $0.04504946 | $0.05288455 | $0.04399948 | $0.04978038 | $148,636.48 |