CurrencyBeacon logo}}

Crypto Rate Dashboard

Conflux Price Chart

CFX/USD
$0.066194
-0.66%

CFX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.20077022 $0.23446288 $0.19152443 $0.21318261 $206.37M
2024-01-17 $0.19782513 $0.21041361 $0.19614734 $0.20099486 $65.67M
2024-01-16 $0.18687643 $0.20160109 $0.18673121 $0.19797844 $50.93M
2024-01-15 $0.1858504 $0.19694481 $0.18565368 $0.18706079 $35.83M
2024-01-14 $0.18435288 $0.1933248 $0.18193278 $0.18610009 $34.89M
2024-01-13 $0.17919406 $0.18643592 $0.17534259 $0.18452095 $27.56M
2024-01-12 $0.19235898 $0.19908024 $0.1740419 $0.1793763 $58.36M
2024-01-11 $0.18493411 $0.19434386 $0.18200209 $0.19254607 $65.03M
2024-01-10 $0.17049223 $0.18975523 $0.16856085 $0.18494633 $52.71M
2024-01-09 $0.1825577 $0.18263444 $0.16467869 $0.1706538 $50.25M
2024-01-08 $0.17674678 $0.18373776 $0.16720038 $0.18267255 $59.97M
2024-01-07 $0.18046448 $0.20143005 $0.1749521 $0.17691213 $111.29M
2024-01-06 $0.17899112 $0.18952655 $0.16571897 $0.18059916 $65.85M
2024-01-05 $0.18573418 $0.18793796 $0.17335778 $0.17912316 $44.65M
2024-01-04 $0.180065 $0.18787683 $0.17632275 $0.18591646 $38.82M
2024-01-03 $0.21461521 $0.21707055 $0.17328524 $0.18019625 $114.38M
2024-01-02 $0.19302568 $0.21792278 $0.19231616 $0.21482418 $113.83M
2024-01-01 $0.19467951 $0.19832675 $0.18830221 $0.19316709 $32.09M
2023-12-31 $0.18477904 $0.1975353 $0.18370544 $0.19467516 $37.30M
2023-12-30 $0.18353312 $0.18567894 $0.1790342 $0.18493464 $19.36M
2023-12-29 $0.18649692 $0.19309426 $0.17883364 $0.1836762 $36.73M
2023-12-28 $0.19312487 $0.20339384 $0.1829921 $0.18660404 $55.70M
2023-12-27 $0.19243437 $0.19536604 $0.18519662 $0.19327088 $41.28M
2023-12-26 $0.19882339 $0.20312108 $0.18478767 $0.19249007 $63.37M
2023-12-25 $0.19246497 $0.2049944 $0.19233352 $0.19898964 $63.21M
2023-12-24 $0.19155447 $0.19867505 $0.1879067 $0.19260697 $49.83M
2023-12-23 $0.19598961 $0.19696076 $0.18201642 $0.19176156 $42.82M
2023-12-22 $0.19254416 $0.19709616 $0.18474115 $0.19612202 $63.46M
2023-12-21 $0.19134794 $0.19307645 $0.18544295 $0.19266771 $40.51M
2023-12-20 $0.17569544 $0.19439317 $0.17401362 $0.19147279 $56.34M