CFXT Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.0010185 | $0.0010705 | $0.0009995 | $0.0010065 | $192,571.97 |
| 2022-10-27 | $0.0010315 | $0.001069 | $0.001014 | $0.001016 | $172,436.01 |
| 2022-10-26 | $0.0010055 | $0.00107 | $0.001003 | $0.001033 | $186,612.55 |
| 2022-10-25 | $0.001043 | $0.0010665 | $0.0009905 | $0.001005 | $215,399.78 |
| 2022-10-24 | $0.001052 | $0.001093 | $0.0010285 | $0.001049 | $144,264.10 |
| 2022-10-23 | $0.0010145 | $0.001053 | $0.001013 | $0.001052 | $184,982.59 |
| 2022-10-22 | $0.0010175 | $0.0010455 | $0.001011 | $0.0010135 | $175,789.36 |
| 2022-10-21 | $0.0009615 | $0.0010315 | $0.000957 | $0.001018 | $220,966.77 |
| 2022-10-20 | $0.00096 | $0.0010385 | $0.0009575 | $0.0009645 | $201,275.86 |
| 2022-10-19 | $0.000953 | $0.0009965 | $0.00095 | $0.000959 | $157,495.85 |
| 2022-10-18 | $0.00103 | $0.0010525 | $0.0009285 | $0.000956 | $223,736.13 |
| 2022-10-17 | $0.0011545 | $0.001187 | $0.0010165 | $0.0010285 | $272,497.88 |
| 2022-10-16 | $0.00113 | $0.0012105 | $0.0010935 | $0.001154 | $189,997.40 |
| 2022-10-15 | $0.0010655 | $0.0011555 | $0.0010635 | $0.0011325 | $119,625.14 |
| 2022-10-14 | $0.0010095 | $0.0011305 | $0.00099 | $0.0010665 | $112,550.90 |
| 2022-10-13 | $0.0010295 | $0.001129 | $0.000998 | $0.0010105 | $358,998.39 |
| 2022-10-12 | $0.0009785 | $0.001075 | $0.000976 | $0.0010295 | $133,109.81 |
| 2022-10-11 | $0.0009575 | $0.001065 | $0.0009545 | $0.0009785 | $134,417.19 |
| 2022-10-10 | $0.000946 | $0.000987 | $0.0009435 | $0.000957 | $259,131.36 |
| 2022-10-09 | $0.000973 | $0.000978 | $0.0009455 | $0.000946 | $91,833.46 |
| 2022-10-08 | $0.000959 | $0.0009825 | $0.000945 | $0.0009735 | $80,699.03 |
| 2022-10-07 | $0.000966 | $0.0009855 | $0.000939 | $0.000956 | $215,066.89 |
| 2022-10-06 | $0.0009535 | $0.000974 | $0.000924 | $0.000967 | $184,945.90 |
| 2022-10-05 | $0.000937 | $0.0009735 | $0.0009115 | $0.0009515 | $168,152.43 |
| 2022-10-04 | $0.000958 | $0.0009785 | $0.000908 | $0.0009385 | $175,283.61 |
| 2022-10-03 | $0.0009465 | $0.0009605 | $0.0009055 | $0.0009525 | $208,472.21 |
| 2022-10-02 | $0.000945 | $0.000976 | $0.0009075 | $0.000946 | $221,215.04 |
| 2022-10-01 | $0.0009705 | $0.000979 | $0.000912 | $0.0009375 | $87,968.44 |
| 2022-09-30 | $0.000928 | $0.0009825 | $0.0009225 | $0.000962 | $179,890.39 |
| 2022-09-29 | $0.0009515 | $0.0009545 | $0.000909 | $0.000928 | $137,112.45 |