Coinsilium Group Limited CINGF
0.04 USD 0.00 (-6.00%)
Regular-session close
0.037 Day range 0.037
0.0215 52-week range 0.05
- YTD
- -0.14%
- 1 year
- -20.79%
CINGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | -6.00% | 1,100 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.17% | 50,000 |
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -2.70% | 10,600 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -2.89% | 106,250 |
| Nov 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -1.04% | 3,810 |
| Nov 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.94% | 58,600 |
| Nov 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.50% | 2,500 |
| Nov 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | +0.01 | +15.65% | 4,165 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | -9.92% | 152,550 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -5.67% | 285,500 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -5.36% | 2,500 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +6.98% | 40,000 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -10.89% | 266,500 |
| Oct 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | -2.17% | 2,298 |
| Oct 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | +0.01 | +20.10% | 273,260 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.03% | 39,875 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.89% | 149,826 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +0.26% | 29,200 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.62% | 114,505 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +7.24% | 100,000 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.36% | 50,609 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +4.56% | 162,125 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 192,125 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -3.49% | 149,825 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -3.25% | 63,848 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -11.71% | 168,084 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -1.09% | 101,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | +0.01 | +15.24% | 473,928 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.79% | 718,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +0.26% | 555,121 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | +8.06% | 364,900 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -3.23% | 105,400 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -7.00% | 107,750 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +13.31% | 77,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -11.75% | 116,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | +0.01 | +17.65% | 323,710 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | +0.01 | +25.37% | 375,000 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +3.51% | 50,400 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +0.77% | 83,183 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -3.70% | 283,400 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +3.85% | 54,388 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | +18.18% | 56,700 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | -15.38% | 63,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -8.55% | 40,501 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +11.49% | 60,200 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -6.42% | 126,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -8.56% | 863,533 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 152,750 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +0.51% | 28,775 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +6.65% | 59,700 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -5.76% | 98,800 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -9.51% | 155,733 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +3.16% | 525,420 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +13.46% | 655,100 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +5.09% | 100,500 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 6,100 |
65 days, newest first. Daily bars as drawn on the CINGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.