CFG Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.2182 | $0.22341083 | $0.21305107 | $0.21640407 | $63,769.29 |
| 2022-11-27 | $0.21629463 | $0.22035556 | $0.2111787 | $0.2182 | $27,990.33 |
| 2022-11-26 | $0.2149 | $0.2243 | $0.2135 | $0.21794765 | $35,686.94 |
| 2022-11-25 | $0.2156 | $0.22529495 | $0.2012 | $0.2148 | $51,391.46 |
| 2022-11-24 | $0.22064208 | $0.2227 | $0.21049633 | $0.2161 | $24,052.88 |
| 2022-11-23 | $0.2174012 | $0.22211388 | $0.2125757 | $0.21967123 | $19,040.01 |
| 2022-11-22 | $0.2185 | $0.22166425 | $0.2111 | $0.21729351 | $39,585.24 |
| 2022-11-21 | $0.22231063 | $0.22925846 | $0.21514891 | $0.21836419 | $49,990.04 |
| 2022-11-20 | $0.22999661 | $0.23128036 | $0.21941094 | $0.22170949 | $52,225.07 |
| 2022-11-19 | $0.2300803 | $0.23779636 | $0.2242673 | $0.22928359 | $54,369.26 |
| 2022-11-18 | $0.22166093 | $0.2381 | $0.2198 | $0.2306 | $47,852.45 |
| 2022-11-17 | $0.21850798 | $0.23043912 | $0.21377945 | $0.2224939 | $36,796.93 |
| 2022-11-16 | $0.23402599 | $0.24639981 | $0.20639225 | $0.2202 | $51,953.56 |
| 2022-11-15 | $0.21355651 | $0.24318271 | $0.20618417 | $0.2348917 | $67,399.57 |
| 2022-11-14 | $0.20777007 | $0.21990334 | $0.19774896 | $0.21449305 | $69,780.73 |
| 2022-11-13 | $0.21577822 | $0.2206 | $0.19714161 | $0.2081078 | $112,950.11 |
| 2022-11-12 | $0.2212358 | $0.2306 | $0.20986091 | $0.21563863 | $56,056.60 |
| 2022-11-11 | $0.23485595 | $0.23493825 | $0.2119 | $0.2205506 | $56,914.85 |
| 2022-11-10 | $0.21540946 | $0.2402 | $0.19699403 | $0.2359 | $129,109.14 |
| 2022-11-09 | $0.25710156 | $0.2611 | $0.21282283 | $0.21514589 | $60,857.36 |
| 2022-11-08 | $0.28152279 | $0.3124 | $0.252 | $0.2557 | $205,132.24 |
| 2022-11-07 | $0.27892441 | $0.28772155 | $0.27083128 | $0.281 | $126,171.98 |
| 2022-11-06 | $0.2715 | $0.3186 | $0.26184258 | $0.279 | $164,250.40 |
| 2022-11-05 | $0.27420811 | $0.29486142 | $0.27103849 | $0.2712675 | $79,173.58 |
| 2022-11-04 | $0.2514 | $0.29321953 | $0.2509 | $0.27641994 | $165,545.44 |
| 2022-11-03 | $0.29063459 | $0.36117025 | $0.2501 | $0.25130951 | $212,690.20 |
| 2022-11-02 | $0.23278382 | $0.30004167 | $0.23016965 | $0.2857079 | $291,923.41 |
| 2022-11-01 | $0.2312 | $0.23666881 | $0.22896086 | $0.23270389 | $42,945.03 |
| 2022-10-31 | $0.2385 | $0.2389 | $0.22924647 | $0.231 | $40,943.95 |
| 2022-10-30 | $0.24172103 | $0.24521577 | $0.23237513 | $0.23722125 | $54,510.31 |