CYFRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 0.088 | 0.0125 | 16.56% | 0.088 | 0.088 | 0.088 | 11,000 |
May 28 2024 | 0.0755 | 0.00 | 0.00% | 0.0755 | 0.0755 | 0.0755 | 0 |
May 24 2024 | 0.0755 | 0.0005 | 0.67% | 0.076225 | 0.09 | 0.0755 | 31,700 |
May 23 2024 | 0.075 | -0.015 | -16.67% | 0.085 | 0.085 | 0.073 | 15,252 |
May 22 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 11,000 |
May 21 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 60,576 |
May 20 2024 | 0.085 | -0.015 | -15.00% | 0.085 | 0.085 | 0.085 | 7,000 |
May 17 2024 | 0.10 | 0.013 | 14.94% | 0.10 | 0.10 | 0.10 | 2,500 |
May 16 2024 | 0.087 | -0.0055 | -5.95% | 0.087 | 0.087 | 0.087 | 157,500 |
May 15 2024 | 0.0925 | 0.0075 | 8.82% | 0.0925 | 0.0925 | 0.0925 | 4,350 |
May 14 2024 | 0.085 | -0.001 | -1.16% | 0.085 | 0.085 | 0.085 | 60,361 |
May 13 2024 | 0.086 | -0.002 | -2.27% | 0.088 | 0.088 | 0.086 | 202,166 |
May 10 2024 | 0.088 | 0.018 | 25.71% | 0.088 | 0.09 | 0.088 | 119,838 |
May 09 2024 | 0.07 | -0.0015 | -2.10% | 0.088 | 0.088 | 0.07 | 12,005 |
May 08 2024 | 0.0715 | 0.00 | 0.00% | 0.0715 | 0.0715 | 0.0715 | 0 |
May 07 2024 | 0.0715 | -0.0155 | -17.82% | 0.088 | 0.088 | 0.0715 | 45,525 |
May 06 2024 | 0.087 | 0.003 | 3.57% | 0.09 | 0.09 | 0.087 | 30,017 |
May 03 2024 | 0.084 | 0.00803 | 10.57% | 0.08 | 0.084 | 0.08 | 3,300 |
May 02 2024 | 0.075973 | 0.00327 | 4.50% | 0.089 | 0.089 | 0.075973 | 23,000 |
May 01 2024 | 0.0727 | 0.00 | 0.00% | 0.0727 | 0.0727 | 0.0727 | 1,500 |
Apr 30 2024 | 0.0727 | -0.0173 | -19.22% | 0.0727 | 0.08 | 0.0727 | 4,500 |
Apr 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | 0.0179 | 24.83% | 0.072 | 0.09 | 0.072 | 72,274 |
Apr 24 2024 | 0.0721 | 0.00 | 0.00% | 0.0721 | 0.0721 | 0.0721 | 0 |
Apr 23 2024 | 0.0721 | 0.00 | 0.00% | 0.0721 | 0.0721 | 0.0721 | 0 |
Apr 22 2024 | 0.0721 | 0.00 | 0.00% | 0.0721 | 0.0721 | 0.0721 | 0 |
Apr 19 2024 | 0.0721 | -0.0179 | -19.89% | 0.08 | 0.08 | 0.0721 | 100,500 |
Apr 18 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 17 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 16 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 15 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 12 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 11 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 10 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,400 |
Apr 09 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.072 | 12,602 |
Apr 08 2024 | 0.09 | -0.005 | -5.26% | 0.09023 | 0.09023 | 0.09 | 9,200 |
Apr 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Apr 04 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Apr 03 2024 | 0.095 | 0.005 | 5.56% | 0.071 | 0.095 | 0.071 | 10,000 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 01 2024 | 0.09 | 0.00456 | 5.34% | 0.081 | 0.09 | 0.081 | 6,500 |
Mar 28 2024 | 0.08544 | 0.00 | 0.00% | 0.08544 | 0.08544 | 0.08544 | 0 |
Mar 27 2024 | 0.08544 | 0.00 | 0.00% | 0.08544 | 0.08544 | 0.08544 | 5,000 |
Mar 26 2024 | 0.08544 | 0.00 | 0.00% | 0.08544 | 0.08544 | 0.08544 | 0 |
Mar 25 2024 | 0.08544 | -0.00956 | -10.06% | 0.08305 | 0.08544 | 0.08305 | 14,000 |
Mar 22 2024 | 0.095 | 0.01195 | 14.39% | 0.095 | 0.095 | 0.095 | 2,250 |
Mar 21 2024 | 0.08305 | -0.00235 | -2.75% | 0.08544 | 0.08544 | 0.08305 | 4,874 |
Mar 20 2024 | 0.0854 | 0.00 | 0.00% | 0.0854 | 0.0854 | 0.0854 | 17,960 |
Mar 19 2024 | 0.0854 | 0.0018 | 2.15% | 0.0854 | 0.0854 | 0.0854 | 29,714 |
Mar 18 2024 | 0.0836 | -0.0113 | -11.91% | 0.072 | 0.0847 | 0.072 | 4,825 |
Mar 15 2024 | 0.0949 | 0.011 | 13.11% | 0.0949 | 0.0949 | 0.0949 | 2,500 |
Mar 14 2024 | 0.0839 | -0.0169 | -16.77% | 0.0839 | 0.0839 | 0.0839 | 3,436 |
Mar 13 2024 | 0.1008 | 0.0118 | 13.26% | 0.1008 | 0.1008 | 0.09 | 79,099 |
Mar 12 2024 | 0.089 | -0.0161 | -15.32% | 0.089 | 0.1009 | 0.089 | 13,800 |
Mar 11 2024 | 0.1051 | 0.0213 | 25.42% | 0.085 | 0.11 | 0.085 | 229,342 |
Mar 08 2024 | 0.0838 | 0.00 | 0.00% | 0.0838 | 0.0838 | 0.0838 | 11,416 |
Mar 07 2024 | 0.0838 | -0.0162 | -16.20% | 0.0838 | 0.0838 | 0.0838 | 13,479 |
Mar 06 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Mar 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 3,499 |
Mar 04 2024 | 0.10 | 0.0055 | 5.82% | 0.11 | 0.11 | 0.10 | 68,175 |
Mar 01 2024 | 0.0945 | -0.0055 | -5.50% | 0.0945 | 0.0945 | 0.0945 | 3,308 |