CNFT Historical USD Price
Daily close · Apr 9, 2022 → Sep 8, 2022Daily price history
Aug 10, 2022 → Sep 8, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-08 | $0.02354357 | $0.02393506 | $0.02314952 | $0.02367443 | $60.54 |
| 2022-09-07 | $0.02255246 | $0.02386183 | $0.02164881 | $0.02351953 | $60.15 |
| 2022-09-06 | $0.0233625 | $0.02431463 | $0.02256664 | $0.02256664 | $57.71 |
| 2022-09-05 | $0.02281246 | $0.0234428 | $0.02253561 | $0.02338923 | $59.81 |
| 2022-09-04 | $0.02247016 | $0.02280602 | $0.02233737 | $0.02279436 | $58.29 |
| 2022-09-03 | $0.0227619 | $0.02283112 | $0.02225873 | $0.02247016 | $57.46 |
| 2022-09-02 | $0.0229109 | $0.02376841 | $0.02239555 | $0.02276938 | $58.23 |
| 2022-09-01 | $0.02244944 | $0.02304042 | $0.02193662 | $0.02290625 | $58.58 |
| 2022-08-31 | $0.0219999 | $0.0233146 | $0.0219999 | $0.02244728 | $57.40 |
| 2022-08-30 | $0.02244112 | $0.02312986 | $0.02136975 | $0.0219695 | $56.18 |
| 2022-08-29 | $0.02061947 | $0.02250268 | $0.02060353 | $0.02243793 | $57.38 |
| 2022-08-28 | $0.02154058 | $0.02175879 | $0.02063681 | $0.02063681 | $52.77 |
| 2022-08-27 | $0.02178963 | $0.02192305 | $0.02098345 | $0.02158162 | $55.19 |
| 2022-08-26 | $0.02448944 | $0.024556 | $0.02160227 | $0.02176257 | $55.65 |
| 2022-08-25 | $0.02394317 | $0.02484986 | $0.02393991 | $0.02451887 | $62.70 |
| 2022-08-24 | $0.02793556 | $0.0279488 | $0.02176431 | $0.02393565 | $26,899.34 |
| 2022-08-23 | $0.02728656 | $0.0280165 | $0.02631649 | $0.02794362 | $532.47 |
| 2022-08-22 | $0.0272801 | $0.0272801 | $0.02577783 | $0.02727016 | $519.63 |
| 2022-08-21 | $0.0265914 | $0.02771759 | $0.02644797 | $0.02730442 | $7,481.00 |
| 2022-08-20 | $0.02718921 | $0.0278972 | $0.02585267 | $0.02660123 | $7,288.33 |
| 2022-08-19 | $0.04611113 | $0.04611113 | $0.02713713 | $0.02717342 | $67,029.84 |
| 2022-08-18 | $0.04589102 | $0.04704809 | $0.04567318 | $0.04612013 | $553.72 |
| 2022-08-17 | $0.0458567 | $0.0505919 | $0.04570653 | $0.04587669 | $25,762.73 |
| 2022-08-16 | $0.02661571 | $0.04589405 | $0.02612797 | $0.04589299 | $110,152.17 |
| 2022-08-15 | $0.02712481 | $0.02816223 | $0.02635627 | $0.02668334 | $8.01 |
| 2022-08-14 | $0.027812 | $0.02835995 | $0.02685988 | $0.02715304 | $65.70 |
| 2022-08-13 | $0.02746825 | $0.02828882 | $0.02732275 | $0.02779682 | $73.47 |
| 2022-08-12 | $0.02639743 | $0.0274793 | $0.02609091 | $0.0274793 | $72.63 |
| 2022-08-11 | $0.02599734 | $0.02704351 | $0.02599734 | $0.02638924 | $69.75 |
| 2022-08-10 | $0.02387102 | $0.02612661 | $0.02335898 | $0.02604641 | $68.84 |