Conflux (CFX) historical data and Live price

Conflux

CFX

$ 0.235816 -1.718 %

0.00000341 BTC

MARKET CAP
952.765 M

24H VOLUME
43.111 M

CIRC.SUPPLY
4.04 B

MAX SUPPLY

CFX

USD

Rank90

1H -0.29 %

24H -1.72 %

7D 12.14 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/21/24	0.239	0.243	0.235	0.24	42,056,505.86	969,676,505.05
5/20/24	0.22	0.239	0.215	0.239	45,916,868.76	963,863,348.07
5/19/24	0.228	0.234	0.218	0.22	38,071,438.89	888,604,651.81
5/18/24	0.223	0.228	0.222	0.228	26,299,947.08	920,089,300.98
5/17/24	0.217	0.227	0.216	0.223	48,147,936.59	899,273,113.26
5/16/24	0.21	0.22	0.208	0.217	58,363,308.24	877,206,466.41
5/15/24	0.197	0.211	0.192	0.21	50,748,934.65	846,669,410.03
5/14/24	0.207	0.208	0.195	0.197	45,643,305.03	793,552,957.9
5/13/24	0.209	0.213	0.199	0.207	51,783,754.56	837,444,010.48
5/12/24	0.209	0.212	0.207	0.209	20,052,372.71	844,656,137.07
5/11/24	0.208	0.213	0.208	0.209	21,612,003.22	844,240,856.87
5/10/24	0.218	0.221	0.206	0.208	36,642,469.09	840,390,795.29
5/5/24	0.225	0.238	0.216	0.232	44,180,700.33	915,828,920.32
5/4/24	0.229	0.231	0.225	0.225	21,935,023.87	889,832,207.31
5/3/24	0.223	0.231	0.217	0.229	36,894,950.07	903,062,370.78
5/2/24	0.217	0.227	0.21	0.223	32,295,893.5	880,382,597.21
5/1/24	0.216	0.219	0.201	0.217	57,065,749.25	855,110,309.93
4/30/24	0.227	0.23	0.205	0.216	57,377,367.35	854,122,392.5
4/29/24	0.234	0.237	0.219	0.227	51,888,899.53	895,444,917.26
4/28/24	0.24	0.245	0.233	0.234	35,159,199.35	923,419,378.01
4/27/24	0.241	0.243	0.231	0.24	37,950,572.8	944,757,832.5
4/26/24	0.255	0.258	0.238	0.241	53,893,555.2	950,090,253.03
4/25/24	0.243	0.261	0.239	0.255	64,229,168.85	1,005,138,426.24
4/24/24	0.254	0.264	0.24	0.243	66,367,758.74	958,421,631.7
4/23/24	0.252	0.258	0.246	0.254	46,325,396.82	1,000,014,050.09
4/22/24	0.248	0.258	0.246	0.252	44,719,293.1	994,306,306.54
4/21/24	0.258	0.258	0.246	0.248	39,946,075.32	976,019,536.28
4/20/24	0.232	0.258	0.229	0.258	66,069,688.81	1,016,251,663.64
4/19/24	0.229	0.238	0.208	0.232	73,361,750.18	916,127,985.79
4/18/24	0.232	0.237	0.222	0.229	41,207,461.82	901,411,295.94
4/17/24	0.237	0.241	0.219	0.232	56,298,346.22	912,674,537.45
4/16/24	0.245	0.249	0.225	0.237	75,567,255.84	934,226,338.36
4/15/24	0.25	0.28	0.236	0.245	141,614,105.45	965,853,125.41
4/14/24	0.216	0.257	0.208	0.25	143,931,271.04	985,696,538.96
4/13/24	0.264	0.277	0.192	0.216	175,146,802.77	851,285,058.15
4/12/24	0.354	0.361	0.242	0.264	186,916,736.42	1,017,430,580.93
4/11/24	0.343	0.354	0.334	0.354	51,660,786.64	1,361,850,414.54
4/10/24	0.333	0.349	0.322	0.343	115,726,873.14	1,321,479,271.13
4/9/24	0.373	0.381	0.333	0.333	61,981,044.99	1,281,809,312.32
4/8/24	0.361	0.375	0.35	0.373	68,072,994.22	1,436,915,724.94
4/7/24	0.361	0.368	0.356	0.361	43,101,554.3	1,389,946,206.94
4/6/24	0.359	0.367	0.353	0.361	47,161,732.82	1,391,377,236.8
4/5/24	0.369	0.371	0.34	0.359	58,182,105.83	1,380,559,867.75
4/4/24	0.363	0.38	0.359	0.369	51,107,076.03	1,421,655,900.14
4/3/24	0.364	0.376	0.35	0.363	69,869,940.31	1,396,371,430.65
4/2/24	0.4	0.401	0.358	0.364	140,161,534.44	1,400,854,898.93
4/1/24	0.47	0.471	0.392	0.4	364,907,073.3	1,539,928,630.55
3/31/24	0.48	0.484	0.465	0.47	74,182,211.01	1,807,754,544.81
3/30/24	0.485	0.497	0.475	0.48	82,589,036.01	1,847,953,247.91
3/29/24	0.478	0.492	0.463	0.485	94,040,829.94	1,867,097,569.37
3/28/24	0.483	0.496	0.467	0.478	103,123,954.42	1,839,019,895.89
3/27/24	0.502	0.518	0.465	0.483	186,718,286.16	1,858,171,368.41
3/26/24	0.513	0.533	0.483	0.502	183,591,226.15	1,931,451,172.93
3/25/24	0.519	0.534	0.501	0.513	215,258,843.75	1,973,569,668.52
3/24/24	0.44	0.549	0.44	0.519	419,531,742.14	1,994,377,894.94
3/23/24	0.45	0.465	0.433	0.44	124,659,595.37	1,693,222,157.56
3/22/24	0.43	0.45	0.413	0.45	117,681,706.12	1,728,381,247.46
3/21/24	0.411	0.469	0.405	0.43	213,970,683.16	1,653,223,862.06
3/20/24	0.359	0.42	0.346	0.411	151,848,410.33	1,579,376,573.49
3/19/24	0.398	0.401	0.351	0.359	143,767,490.81	1,381,162,700.97
3/18/24	0.41	0.429	0.39	0.398	139,548,182.05	1,529,017,614.46
3/17/24	0.408	0.454	0.395	0.415	204,476,442.91	1,594,159,917.15
3/16/24	0.432	0.447	0.386	0.408	236,929,417.72	1,566,856,439.12
3/15/24	0.378	0.439	0.353	0.432	372,501,852.52	1,660,227,781.34
3/14/24	0.359	0.384	0.347	0.378	173,620,818.52	1,451,513,780.34
3/13/24	0.33	0.359	0.323	0.359	106,690,677.19	1,378,106,733.31
3/12/24	0.334	0.336	0.305	0.33	63,333,436.36	1,266,701,007.75
3/11/24	0.324	0.335	0.312	0.334	70,623,941.38	1,281,623,789.23
3/10/24	0.325	0.333	0.308	0.324	58,087,002.78	1,243,079,115.86
3/9/24	0.329	0.335	0.323	0.325	56,609,298.45	1,249,229,975.08
3/8/24	0.354	0.361	0.315	0.329	165,318,556.14	1,264,934,100.14
3/7/24	0.318	0.355	0.31	0.354	147,000,761.91	1,361,104,247.72
3/6/24	0.274	0.323	0.264	0.318	103,491,474.23	1,191,930,301.53
3/5/24	0.311	0.313	0.246	0.274	118,225,619.42	1,027,068,219.01
3/4/24	0.289	0.327	0.286	0.311	158,076,937.36	1,165,113,551.54
3/3/24	0.286	0.291	0.261	0.289	77,673,366.07	1,082,668,703.42
3/2/24	0.272	0.286	0.271	0.286	49,807,792.88	1,074,337,541.92
3/1/24	0.257	0.273	0.257	0.272	40,761,933.55	1,021,190,586.3
2/29/24	0.268	0.284	0.25	0.257	82,724,503.37	965,501,132.32
2/28/24	0.246	0.291	0.246	0.268	163,185,948.37	1,005,781,432.78
2/27/24	0.251	0.256	0.242	0.246	40,518,542.07	920,792,165.1
2/26/24	0.249	0.254	0.239	0.251	40,016,437.88	942,465,704.07
2/25/24	0.248	0.251	0.242	0.249	37,136,065.38	932,936,069.43
2/24/24	0.233	0.25	0.229	0.248	46,275,479.97	929,119,768.36
2/23/24	0.243	0.249	0.229	0.233	44,322,084.35	873,125,660.95
2/22/24	0.236	0.252	0.23	0.243	47,536,304.42	910,080,043.5
2/21/24	0.243	0.246	0.226	0.236	44,165,709.07	884,903,470.45
2/20/24	0.246	0.268	0.234	0.243	118,748,830.32	910,919,627.46
2/19/24	0.231	0.248	0.231	0.246	58,677,342.19	922,713,090.59
2/18/24	0.232	0.236	0.229	0.23	30,414,111.17	863,641,672.17

Similar Coins