CIFI Historical USD Price
Daily close · May 23, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.03106334 | $0.03113688 | $0.03076896 | $0.03093248 | $924.04 |
| 2023-05-24 | $0.03181841 | $0.03182167 | $0.03087601 | $0.03106338 | $927.95 |
| 2023-05-23 | $0.03139095 | $0.03199674 | $0.03139095 | $0.03182576 | $950.72 |
| 2023-05-22 | $0.03111757 | $0.03155796 | $0.03097238 | $0.03139082 | $937.73 |
| 2023-05-21 | $0.03154568 | $0.03162739 | $0.03110197 | $0.0311103 | $929.35 |
| 2023-05-20 | $0.03129888 | $0.03165116 | $0.031263 | $0.03153827 | $942.14 |
| 2023-05-18 | $0.03196373 | $0.0321754 | $0.03112199 | $0.03140967 | $938.29 |
| 2023-05-17 | $0.03180078 | $0.03208926 | $0.0314158 | $0.03195234 | $8.25 |
| 2023-05-16 | $0.03206874 | $0.03212137 | $0.03143877 | $0.03179658 | $622.61 |
| 2023-05-15 | $0.03170152 | $0.03223281 | $0.03158693 | $0.03207801 | $716.79 |
| 2023-05-14 | $0.03169159 | $0.03196576 | $0.03157224 | $0.03170875 | $708.84 |
| 2023-05-13 | $0.03133567 | $0.03168782 | $0.03124701 | $0.03168569 | $906.06 |
| 2023-05-12 | $0.0305431 | $0.03131978 | $0.03001257 | $0.03131978 | $3,167.40 |
| 2023-05-11 | $0.03166386 | $0.03174487 | $0.03035982 | $0.03054959 | $2,213.02 |
| 2023-05-10 | $0.03264677 | $0.0328033 | $0.03106309 | $0.03166663 | $8,396.37 |
| 2023-05-09 | $0.03100073 | $0.03340264 | $0.03092029 | $0.03265879 | $19,805.99 |
| 2023-05-08 | $0.03262373 | $0.03268916 | $0.03083985 | $0.03101465 | $2,713.29 |
| 2023-05-07 | $0.03242911 | $0.03278168 | $0.03203586 | $0.03265512 | $3,141.49 |
| 2023-05-06 | $0.03485376 | $0.03501582 | $0.03243194 | $0.03244836 | $7,872.07 |
| 2023-05-05 | $0.03458329 | $0.03498534 | $0.03443566 | $0.03483966 | $299.79 |
| 2023-05-04 | $0.03551891 | $0.03566402 | $0.03451597 | $0.03456644 | $1,376.29 |
| 2023-05-03 | $0.03106052 | $0.03593427 | $0.03061001 | $0.03552772 | $43,744.19 |
| 2023-05-02 | $0.03252585 | $0.03255737 | $0.03100479 | $0.03104796 | $4,210.52 |
| 2023-05-01 | $0.03342001 | $0.033577 | $0.03226188 | $0.03257396 | $191.42 |
| 2023-04-30 | $0.03295164 | $0.03352484 | $0.03208215 | $0.03343895 | $2,658.45 |
| 2023-04-29 | $0.03345093 | $0.03349245 | $0.03292253 | $0.03293898 | $1,681.60 |
| 2023-04-28 | $0.03453721 | $0.03453721 | $0.03305559 | $0.03347064 | $1,424.52 |
| 2023-04-27 | $0.03458785 | $0.03519655 | $0.03435489 | $0.0345577 | $889.62 |
| 2023-04-26 | $0.03553176 | $0.03602518 | $0.034101 | $0.03460031 | $649.50 |
| 2023-04-25 | $0.03462691 | $0.03566099 | $0.03436646 | $0.03551786 | $842.46 |