CFX Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |