Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CFXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.2269 | -0.0098 | -4.14% | 0.236 | 0.2407 | 0.2184 | 2,091,014.00 |
| May 22 2024 | 0.2367 | -0.0032 | -1.33% | 0.240 | 0.2408 | 0.232 | 1,292,350.00 |
| May 21 2024 | 0.2399 | 0.0022 | 0.93% | 0.2385 | 0.2428 | 0.2362 | 1,599,903.00 |
| May 20 2024 | 0.2377 | 0.0177 | 8.05% | 0.220 | 0.2377 | 0.2148 | 1,621,746.00 |
| May 19 2024 | 0.220 | -0.0078 | -3.42% | 0.2269 | 0.233 | 0.2182 | 1,155,151.00 |
| May 18 2024 | 0.2278 | 0.0052 | 2.34% | 0.2221 | 0.2279 | 0.222 | 875,349.00 |
| May 17 2024 | 0.2226 | 0.00487 | 2.24% | 0.21787 | 0.2261 | 0.21749 | 1,684,371.00 |
| May 16 2024 | 0.21773 | 0.00808 | 3.85% | 0.20986 | 0.21936 | 0.20869 | 916,897.00 |
| May 15 2024 | 0.20965 | 0.01332 | 6.78% | 0.19695 | 0.21067 | 0.19214 | 1,111,727.00 |
| May 14 2024 | 0.19633 | -0.01105 | -5.33% | 0.20706 | 0.2081 | 0.1955 | 1,038,676.00 |
| May 13 2024 | 0.20738 | -0.00264 | -1.26% | 0.21007 | 0.21299 | 0.20044 | 861,350.00 |
| May 12 2024 | 0.21002 | 0.00103 | 0.49% | 0.20947 | 0.21259 | 0.20741 | 915,893.00 |
| May 11 2024 | 0.20899 | 0.00048 | 0.23% | 0.20885 | 0.21271 | 0.20757 | 769,336.00 |
| May 10 2024 | 0.20851 | -0.0091 | -4.18% | 0.21719 | 0.22081 | 0.20606 | 1,159,795.00 |
| May 09 2024 | 0.21761 | 0.00713 | 3.39% | 0.20984 | 0.21923 | 0.20781 | 723,281.00 |
| May 08 2024 | 0.21048 | -0.00118 | -0.56% | 0.21127 | 0.21529 | 0.20848 | 959,283.00 |
| May 07 2024 | 0.21166 | -0.00608 | -2.79% | 0.21708 | 0.22237 | 0.21096 | 751,927.00 |
| May 06 2024 | 0.21774 | -0.01414 | -6.10% | 0.23172 | 0.23613 | 0.21756 | 891,331.00 |
| May 05 2024 | 0.23188 | 0.00656 | 2.91% | 0.22529 | 0.23657 | 0.21631 | 750,930.00 |
| May 04 2024 | 0.22532 | -0.00447 | -1.95% | 0.22839 | 0.23037 | 0.22528 | 809,245.00 |
| May 03 2024 | 0.22979 | 0.00632 | 2.83% | 0.22362 | 0.22982 | 0.21741 | 712,083.00 |
| May 02 2024 | 0.22347 | 0.00594 | 2.73% | 0.21755 | 0.22679 | 0.21142 | 818,653.00 |
| May 01 2024 | 0.21753 | 0.00057 | 0.26% | 0.21662 | 0.21961 | 0.20144 | 1,297,737.00 |
| Apr 30 2024 | 0.21696 | -0.01031 | -4.54% | 0.22638 | 0.22872 | 0.20572 | 1,191,989.00 |
| Apr 29 2024 | 0.22727 | -0.00618 | -2.65% | 0.2346 | 0.23615 | 0.21936 | 810,542.00 |
| Apr 28 2024 | 0.23345 | -0.00679 | -2.83% | 0.2389 | 0.24484 | 0.23338 | 749,288.00 |
| Apr 27 2024 | 0.24024 | -0.00068 | -0.28% | 0.24228 | 0.2423 | 0.23184 | 883,666.00 |
| Apr 26 2024 | 0.24092 | -0.01364 | -5.36% | 0.25464 | 0.25605 | 0.23807 | 808,559.00 |
| Apr 25 2024 | 0.25456 | 0.01227 | 5.06% | 0.24227 | 0.26004 | 0.2404 | 1,094,956.00 |
| Apr 24 2024 | 0.24229 | -0.0113 | -4.46% | 0.25227 | 0.26436 | 0.24193 | 1,076,363.00 |
| Apr 23 2024 | 0.25359 | 0.00163 | 0.65% | 0.25305 | 0.2576 | 0.24728 | 800,242.00 |
| Apr 22 2024 | 0.25196 | 0.00436 | 1.76% | 0.25105 | 0.25807 | 0.24673 | 775,707.00 |
| Apr 21 2024 | 0.2476 | -0.00885 | -3.45% | 0.25573 | 0.25774 | 0.24651 | 733,910.00 |
| Apr 20 2024 | 0.25645 | 0.0242 | 10.42% | 0.23164 | 0.25762 | 0.230 | 795,064.00 |
| Apr 19 2024 | 0.23225 | 0.00351 | 1.53% | 0.2262 | 0.23784 | 0.21023 | 1,751,567.00 |
| Apr 18 2024 | 0.22874 | -0.00299 | -1.29% | 0.22865 | 0.2373 | 0.22433 | 845,644.00 |
| Apr 17 2024 | 0.23173 | -0.00549 | -2.31% | 0.23455 | 0.24056 | 0.22064 | 837,169.00 |
| Apr 16 2024 | 0.23722 | -0.00821 | -3.35% | 0.24474 | 0.24858 | 0.22642 | 992,878.00 |
| Apr 15 2024 | 0.24543 | -0.00468 | -1.87% | 0.24768 | 0.27829 | 0.23947 | 1,693,534.00 |
| Apr 14 2024 | 0.25011 | 0.03429 | 15.89% | 0.21329 | 0.2538 | 0.20878 | 1,997,599.00 |
| Apr 13 2024 | 0.21582 | -0.0491 | -18.53% | 0.26027 | 0.27775 | 0.19934 | 1,712,717.00 |
| Apr 12 2024 | 0.26492 | -0.08815 | -24.97% | 0.351 | 0.35869 | 0.25822 | 1,416,132.00 |
| Apr 11 2024 | 0.35307 | 0.01004 | 2.93% | 0.34192 | 0.35342 | 0.33519 | 558,386.00 |
| Apr 10 2024 | 0.34303 | 0.00896 | 2.68% | 0.33496 | 0.34476 | 0.32316 | 805,785.00 |
| Apr 09 2024 | 0.33407 | -0.03947 | -10.57% | 0.37626 | 0.37627 | 0.33401 | 537,309.00 |
| Apr 08 2024 | 0.37354 | 0.01387 | 3.86% | 0.35953 | 0.37488 | 0.3505 | 2,596,481.00 |
| Apr 07 2024 | 0.35967 | -0.00397 | -1.09% | 0.36027 | 0.3691 | 0.35517 | 1,904,259.00 |
| Apr 06 2024 | 0.36364 | 0.00483 | 1.35% | 0.35685 | 0.36642 | 0.35303 | 2,145,820.00 |
| Apr 05 2024 | 0.35881 | -0.00922 | -2.51% | 0.3679 | 0.36976 | 0.34223 | 3,003,540.00 |
| Apr 04 2024 | 0.36803 | 0.00448 | 1.23% | 0.3664 | 0.38051 | 0.3597 | 1,388,428.00 |
| Apr 03 2024 | 0.36355 | -0.00209 | -0.57% | 0.36327 | 0.37462 | 0.35394 | 1,779,143.00 |
| Apr 02 2024 | 0.36564 | -0.03508 | -8.75% | 0.39405 | 0.40043 | 0.35888 | 2,868,183.00 |
| Apr 01 2024 | 0.40072 | -0.06918 | -14.72% | 0.46726 | 0.47166 | 0.39317 | 4,016,431.00 |
| Mar 31 2024 | 0.4699 | -0.01061 | -2.21% | 0.47832 | 0.4819 | 0.46605 | 1,114,909.00 |
| Mar 30 2024 | 0.48051 | -0.00312 | -0.65% | 0.48089 | 0.49655 | 0.47443 | 1,768,173.00 |
| Mar 29 2024 | 0.48363 | 0.00578 | 1.21% | 0.47633 | 0.4894 | 0.46179 | 3,544,399.00 |
| Mar 28 2024 | 0.47785 | -0.00323 | -0.67% | 0.48089 | 0.49621 | 0.4666 | 4,212,877.00 |
| Mar 27 2024 | 0.48108 | -0.01825 | -3.65% | 0.50158 | 0.51935 | 0.46937 | 4,455,114.00 |
| Mar 26 2024 | 0.49933 | -0.01196 | -2.34% | 0.51104 | 0.52975 | 0.48253 | 5,747,360.00 |
| Mar 25 2024 | 0.51129 | -0.00731 | -1.41% | 0.52061 | 0.52572 | 0.49993 | 4,296,768.00 |
| Mar 24 2024 | 0.5186 | 0.07685 | 17.40% | 0.44531 | 0.53969 | 0.44396 | 5,319,158.00 |
| Mar 23 2024 | 0.44175 | -0.00483 | -1.08% | 0.44366 | 0.46472 | 0.43763 | 3,260,062.00 |
| Mar 22 2024 | 0.44658 | 0.02254 | 5.32% | 0.43074 | 0.44684 | 0.41285 | 3,261,384.00 |
| Mar 21 2024 | 0.42404 | 0.01349 | 3.29% | 0.40592 | 0.47005 | 0.40529 | 3,758,167.00 |
| Mar 20 2024 | 0.41055 | 0.04991 | 13.84% | 0.35739 | 0.41827 | 0.34862 | 3,862,768.00 |
| Mar 19 2024 | 0.36064 | -0.03557 | -8.98% | 0.39922 | 0.40134 | 0.35151 | 3,857,919.00 |
| Mar 18 2024 | 0.39621 | -0.01394 | -3.40% | 0.40733 | 0.42632 | 0.38916 | 2,349,174.00 |
| Mar 17 2024 | 0.41015 | 0.00479 | 1.18% | 0.40838 | 0.45449 | 0.39808 | 2,999,698.00 |
| Mar 16 2024 | 0.40536 | -0.02697 | -6.24% | 0.42945 | 0.44474 | 0.3902 | 3,959,897.00 |
| Mar 15 2024 | 0.43233 | 0.05491 | 14.55% | 0.3795 | 0.43598 | 0.35878 | 3,989,230.00 |
| Mar 14 2024 | 0.37742 | 0.02106 | 5.91% | 0.35385 | 0.38209 | 0.34747 | 4,449,584.00 |
| Mar 13 2024 | 0.35636 | 0.02694 | 8.18% | 0.32962 | 0.35636 | 0.32275 | 4,397,935.00 |
| Mar 12 2024 | 0.32942 | -0.00306 | -0.92% | 0.33218 | 0.33638 | 0.31146 | 2,797,853.00 |
| Mar 11 2024 | 0.33248 | 0.00964 | 2.99% | 0.32393 | 0.33326 | 0.31206 | 3,247,893.00 |
| Mar 10 2024 | 0.32284 | -0.00168 | -0.52% | 0.32632 | 0.33146 | 0.30937 | 2,752,961.00 |
| Mar 09 2024 | 0.32452 | -0.00768 | -2.31% | 0.3267 | 0.33469 | 0.32164 | 2,551,422.00 |
| Mar 08 2024 | 0.3322 | -0.02137 | -6.04% | 0.35453 | 0.35583 | 0.31453 | 4,460,287.00 |
| Mar 07 2024 | 0.35357 | 0.03549 | 11.16% | 0.31837 | 0.35498 | 0.30993 | 4,203,906.00 |
| Mar 06 2024 | 0.31808 | 0.04437 | 16.21% | 0.27377 | 0.32152 | 0.26454 | 4,146,102.00 |
| Mar 05 2024 | 0.27371 | -0.03614 | -11.66% | 0.31163 | 0.31339 | 0.25866 | 4,569,077.00 |
| Mar 04 2024 | 0.30985 | 0.02166 | 7.52% | 0.28727 | 0.32209 | 0.28526 | 4,189,051.00 |
| Mar 03 2024 | 0.28819 | 0.00171 | 0.60% | 0.28443 | 0.29089 | 0.26149 | 4,197,557.00 |
| Mar 02 2024 | 0.28648 | 0.01542 | 5.69% | 0.27348 | 0.28648 | 0.2699 | 4,088,221.00 |
| Mar 01 2024 | 0.27106 | 0.01363 | 5.29% | 0.25939 | 0.27249 | 0.25848 | 3,255,013.00 |
| Feb 29 2024 | 0.25743 | -0.00945 | -3.54% | 0.26492 | 0.28337 | 0.25152 | 4,371,851.00 |
| Feb 28 2024 | 0.26688 | 0.02169 | 8.85% | 0.24571 | 0.29571 | 0.24512 | 4,200,796.00 |
| Feb 27 2024 | 0.24519 | -0.00613 | -2.44% | 0.25133 | 0.25547 | 0.24258 | 3,743,168.00 |
| Feb 26 2024 | 0.25132 | 0.00255 | 1.03% | 0.2498 | 0.25433 | 0.24003 | 3,394,471.00 |
| Feb 25 2024 | 0.24877 | 0.0004 | 0.16% | 0.24818 | 0.25096 | 0.24164 | 4,163,934.00 |
| Feb 24 2024 | 0.24837 | 0.01473 | 6.30% | 0.23353 | 0.25102 | 0.22989 | 4,316,686.00 |
