Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CFXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.19439 | -0.00056 | -0.29% | 0.20262 | 0.20262 | 0.19439 | 689.00 |
| May 11 2024 | 0.19495 | -0.00821 | -4.04% | 0.19354 | 0.19641 | 0.19293 | 7,676.00 |
| May 10 2024 | 0.20316 | 0.00054 | 0.27% | 0.20262 | 0.20349 | 0.20223 | 25,771.00 |
| May 09 2024 | 0.20262 | 0.00362 | 1.82% | 0.20205 | 0.20338 | 0.1913 | 75,349.00 |
| May 08 2024 | 0.199 | -0.00488 | -2.39% | 0.20205 | 0.20205 | 0.19334 | 92,822.00 |
| May 07 2024 | 0.20388 | 0.00154 | 0.76% | 0.20205 | 0.20388 | 0.19666 | 56,502.00 |
| May 06 2024 | 0.20234 | -0.01325 | -6.15% | 0.21589 | 0.21925 | 0.20184 | 239,427.00 |
| May 05 2024 | 0.21559 | 0.00175 | 0.82% | 0.21311 | 0.22299 | 0.20134 | 309,474.00 |
| May 04 2024 | 0.21384 | 0.00073 | 0.34% | 0.21311 | 0.21384 | 0.21311 | 7,415.00 |
| May 03 2024 | 0.21311 | 0.01136 | 5.63% | 0.20321 | 0.21494 | 0.20121 | 248,475.00 |
| May 02 2024 | 0.20175 | -0.00016 | -0.08% | 0.20321 | 0.20321 | 0.19582 | 38,378.00 |
| May 01 2024 | 0.20191 | -0.0013 | -0.64% | 0.20321 | 0.20321 | 0.20082 | 9,438.00 |
| Apr 30 2024 | 0.20321 | -0.00474 | -2.28% | 0.21877 | 0.21877 | 0.19156 | 328,872.00 |
| Apr 29 2024 | 0.20795 | -0.00924 | -4.25% | 0.23431 | 0.23431 | 0.2056 | 46,104.00 |
| Apr 28 2024 | 0.21719 | -0.00336 | -1.52% | 0.22363 | 0.22912 | 0.21719 | 43,587.00 |
| Apr 27 2024 | 0.22055 | -0.00392 | -1.75% | 0.22493 | 0.22595 | 0.21557 | 124,496.00 |
| Apr 26 2024 | 0.22447 | -0.00308 | -1.35% | 0.23835 | 0.24104 | 0.22298 | 135,830.00 |
| Apr 25 2024 | 0.22755 | -0.00423 | -1.83% | 0.22618 | 0.22872 | 0.22259 | 13,993.00 |
| Apr 24 2024 | 0.23178 | -0.00922 | -3.83% | 0.23807 | 0.24756 | 0.231 | 339,743.00 |
| Apr 23 2024 | 0.241 | 0.00449 | 1.90% | 0.23431 | 0.241 | 0.23431 | 16,935.00 |
| Apr 22 2024 | 0.23651 | 0.0022 | 0.94% | 0.23431 | 0.23651 | 0.23431 | 44.00 |
| Apr 21 2024 | 0.23431 | 0.01011 | 4.51% | 0.24107 | 0.2416 | 0.230 | 339,660.00 |
| Apr 20 2024 | 0.2242 | 0.00994 | 4.64% | 0.21426 | 0.22425 | 0.21426 | 18,549.00 |
| Apr 19 2024 | 0.21426 | -0.00458 | -2.09% | 0.215 | 0.22348 | 0.19696 | 495,310.00 |
| Apr 18 2024 | 0.21884 | -0.002 | -0.91% | 0.22084 | 0.22084 | 0.21276 | 11,541.00 |
| Apr 17 2024 | 0.22084 | -0.00516 | -2.28% | 0.23056 | 0.23056 | 0.20587 | 305,553.00 |
| Apr 16 2024 | 0.226 | -0.00456 | -1.98% | 0.23056 | 0.23548 | 0.21099 | 314,596.00 |
| Apr 15 2024 | 0.23056 | -0.00574 | -2.43% | 0.23295 | 0.2632 | 0.22087 | 1,005,480.00 |
| Apr 14 2024 | 0.2363 | 0.02925 | 14.13% | 0.20464 | 0.24662 | 0.20052 | 1,015,133.00 |
| Apr 13 2024 | 0.20705 | -0.04397 | -17.52% | 0.24975 | 0.26343 | 0.17917 | 649,436.00 |
| Apr 12 2024 | 0.25102 | -0.07673 | -23.41% | 0.31878 | 0.33923 | 0.22527 | 1,488,226.00 |
| Apr 11 2024 | 0.32775 | 0.00855 | 2.68% | 0.31878 | 0.32775 | 0.31134 | 284,878.00 |
| Apr 10 2024 | 0.3192 | 0.0115 | 3.74% | 0.30714 | 0.32506 | 0.2971 | 1,339,675.00 |
| Apr 09 2024 | 0.3077 | -0.03729 | -10.81% | 0.34294 | 0.35018 | 0.30646 | 192,522.00 |
| Apr 08 2024 | 0.34499 | 0.01215 | 3.65% | 0.33341 | 0.345 | 0.32288 | 170,721.00 |
| Apr 07 2024 | 0.33284 | -0.00034 | -0.10% | 0.33653 | 0.33973 | 0.32876 | 115,982.00 |
| Apr 06 2024 | 0.33318 | 0.00139 | 0.42% | 0.33179 | 0.33318 | 0.33179 | 44.00 |
| Apr 05 2024 | 0.33179 | -0.00806 | -2.37% | 0.33549 | 0.34237 | 0.31314 | 176,175.00 |
| Apr 04 2024 | 0.33985 | 0.00436 | 1.30% | 0.33549 | 0.35198 | 0.33214 | 169,410.00 |
| Apr 03 2024 | 0.33549 | -0.0034 | -1.00% | 0.33865 | 0.34919 | 0.32357 | 510,665.00 |
| Apr 02 2024 | 0.33889 | -0.03534 | -9.44% | 0.37339 | 0.37392 | 0.33288 | 2,015,464.00 |
| Apr 01 2024 | 0.37423 | -0.06841 | -15.45% | 0.43244 | 0.44628 | 0.36435 | 5,270,823.00 |
| Mar 31 2024 | 0.44264 | 0.00179 | 0.41% | 0.44085 | 0.44287 | 0.44085 | 348.00 |
| Mar 30 2024 | 0.44085 | -0.01034 | -2.29% | 0.44218 | 0.4617 | 0.44072 | 361,226.00 |
| Mar 29 2024 | 0.45119 | 0.00846 | 1.91% | 0.44218 | 0.452 | 0.44137 | 17,294.00 |
| Mar 28 2024 | 0.44273 | -0.00298 | -0.67% | 0.4457 | 0.45824 | 0.43143 | 429,590.00 |
| Mar 27 2024 | 0.44571 | -0.02167 | -4.64% | 0.46127 | 0.47839 | 0.42758 | 1,307,147.00 |
| Mar 26 2024 | 0.46738 | -0.0032 | -0.68% | 0.47047 | 0.4731 | 0.46738 | 16,347.00 |
| Mar 25 2024 | 0.47058 | 0.05145 | 12.28% | 0.48129 | 0.50279 | 0.45876 | 2,682,895.00 |
| Mar 24 2024 | 0.41913 | 0.00841 | 2.05% | 0.40791 | 0.42141 | 0.40791 | 39,528.00 |
| Mar 23 2024 | 0.41072 | 0.01908 | 4.87% | 0.38879 | 0.41635 | 0.38879 | 246,489.00 |
| Mar 22 2024 | 0.39164 | 0.00285 | 0.73% | 0.39496 | 0.40036 | 0.39123 | 11,000.00 |
| Mar 21 2024 | 0.38879 | 0.01327 | 3.53% | 0.3746 | 0.43509 | 0.37038 | 3,087,988.00 |
| Mar 20 2024 | 0.37552 | 0.03921 | 11.66% | 0.37541 | 0.38947 | 0.31903 | 1,189,330.00 |
| Mar 19 2024 | 0.33631 | -0.05054 | -13.06% | 0.37541 | 0.37541 | 0.333 | 43,066.00 |
| Mar 18 2024 | 0.38685 | 0.01057 | 2.81% | 0.37493 | 0.38685 | 0.37303 | 48,019.00 |
| Mar 17 2024 | 0.37628 | 0.0045 | 1.21% | 0.37387 | 0.421 | 0.36107 | 3,796,841.00 |
| Mar 16 2024 | 0.37178 | -0.02647 | -6.65% | 0.39715 | 0.41239 | 0.35311 | 2,784,646.00 |
| Mar 15 2024 | 0.39825 | 0.06734 | 20.35% | 0.34788 | 0.40542 | 0.31831 | 10,029,939.00 |
| Mar 14 2024 | 0.33091 | 0.0224 | 7.26% | 0.32505 | 0.33865 | 0.31668 | 840,589.00 |
| Mar 13 2024 | 0.30851 | 0.00488 | 1.61% | 0.29443 | 0.30878 | 0.29443 | 24,192.00 |
| Mar 12 2024 | 0.30363 | -0.00012 | -0.04% | 0.29443 | 0.3062 | 0.29443 | 9,752.00 |
| Mar 11 2024 | 0.30375 | 0.00863 | 2.92% | 0.29686 | 0.30441 | 0.27822 | 2,414,569.00 |
| Mar 10 2024 | 0.29512 | -0.00162 | -0.55% | 0.29666 | 0.30368 | 0.27986 | 234,932.00 |
| Mar 09 2024 | 0.29674 | -0.00506 | -1.68% | 0.30111 | 0.30639 | 0.29451 | 422,490.00 |
| Mar 08 2024 | 0.3018 | 0.01044 | 3.58% | 0.32331 | 0.330 | 0.2835 | 2,075,383.00 |
| Mar 07 2024 | 0.29136 | 0.00083 | 0.29% | 0.29053 | 0.292 | 0.29053 | 17,229.00 |
| Mar 06 2024 | 0.29053 | 0.03767 | 14.90% | 0.25199 | 0.29699 | 0.24482 | 1,900,792.00 |
| Mar 05 2024 | 0.25286 | -0.01598 | -5.94% | 0.28507 | 0.28877 | 0.22237 | 4,043,782.00 |
| Mar 04 2024 | 0.26884 | 0.00456 | 1.73% | 0.26552 | 0.2724 | 0.265 | 13,725.00 |
| Mar 03 2024 | 0.26428 | 0.01131 | 4.47% | 0.24974 | 0.26506 | 0.24974 | 23,726.00 |
| Mar 02 2024 | 0.25297 | 0.00175 | 0.70% | 0.24974 | 0.25297 | 0.24974 | 26,927.00 |
| Mar 01 2024 | 0.25122 | -0.00102 | -0.40% | 0.22572 | 0.25148 | 0.22572 | 325,118.00 |
| Feb 29 2024 | 0.25224 | 0.00662 | 2.70% | 0.24619 | 0.26293 | 0.24302 | 2,061,663.00 |
| Feb 28 2024 | 0.24562 | 0.0199 | 8.82% | 0.22572 | 0.24562 | 0.22572 | 247,937.00 |
| Feb 27 2024 | 0.22572 | -0.00415 | -1.81% | 0.22394 | 0.235 | 0.22289 | 564,290.00 |
| Feb 26 2024 | 0.22987 | 0.00055 | 0.24% | 0.22979 | 0.23174 | 0.22979 | 130.00 |
| Feb 25 2024 | 0.22932 | 0.01732 | 8.17% | 0.22394 | 0.23112 | 0.22394 | 11,396.00 |
| Feb 24 2024 | 0.212 | -0.01682 | -7.35% | 0.22394 | 0.22394 | 0.212 | 5,395.00 |
| Feb 23 2024 | 0.22882 | 0.00362 | 1.61% | 0.22394 | 0.23024 | 0.22394 | 29,130.00 |
| Feb 22 2024 | 0.2252 | 0.00093 | 0.41% | 0.21593 | 0.23378 | 0.21513 | 461,127.00 |
| Feb 21 2024 | 0.22427 | -0.00652 | -2.83% | 0.21593 | 0.22587 | 0.21593 | 61,808.00 |
| Feb 20 2024 | 0.23079 | 0.01464 | 6.77% | 0.21593 | 0.23079 | 0.21593 | 212,414.00 |
| Feb 19 2024 | 0.21615 | 0.00208 | 0.97% | 0.21451 | 0.21615 | 0.21451 | 1,446.00 |
| Feb 18 2024 | 0.21407 | -0.00186 | -0.86% | 0.21593 | 0.21593 | 0.21383 | 2,513.00 |
| Feb 17 2024 | 0.21593 | 0.00149 | 0.69% | 0.21444 | 0.21696 | 0.20625 | 367,488.00 |
| Feb 16 2024 | 0.21444 | -0.00613 | -2.78% | 0.2206 | 0.231 | 0.2112 | 809,531.00 |
| Feb 15 2024 | 0.22057 | 0.00659 | 3.08% | 0.21398 | 0.2237 | 0.21181 | 610,170.00 |
| Feb 14 2024 | 0.21398 | 0.00641 | 3.09% | 0.20749 | 0.2145 | 0.20492 | 288,907.00 |
| Feb 13 2024 | 0.20757 | 0.00443 | 2.18% | 0.20332 | 0.21217 | 0.20118 | 1,000,484.00 |
