Conflux (CFX) historical data and Live price

Conflux

CFX

$ 0.278386 -3.242 %

0.00001025 BTC

MARKET CAP
802.885 M

24H VOLUME
53.613 M

CIRC.SUPPLY
2.884 B

MAX SUPPLY

CFX

USD

Rank58

1H -1.48 %

24H -3.24 %

7D -10.90 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	0.283	0.291	0.278	0.286	81,469,480.73	823,944,990.95
6/1/23	0.287	0.292	0.281	0.283	110,743,611.65	815,933,882.49
5/31/23	0.32	0.328	0.276	0.287	191,337,839.15	828,313,924.89
5/30/23	0.313	0.322	0.308	0.32	84,260,330.55	923,499,560.07
5/29/23	0.329	0.333	0.31	0.313	93,783,631.89	901,729,627.04
5/28/23	0.318	0.339	0.317	0.329	124,081,285.06	948,484,079.78
5/27/23	0.304	0.326	0.301	0.318	122,888,393.84	917,693,483.13
5/26/23	0.308	0.309	0.303	0.304	63,687,293.35	876,596,671.59
5/25/23	0.311	0.312	0.301	0.308	111,203,870.9	887,677,858.46
5/24/23	0.316	0.321	0.302	0.311	220,368,341.08	897,248,160.62
5/23/23	0.322	0.346	0.314	0.316	258,388,997.94	910,073,704.25
5/22/23	0.296	0.328	0.285	0.322	263,282,815.7	927,066,279.47
5/20/23	0.299	0.303	0.294	0.3	80,933,462.91	864,289,599
5/18/23	0.301	0.308	0.286	0.294	143,967,755.45	847,053,914.67
5/17/23	0.314	0.318	0.296	0.301	175,546,911.2	866,570,336.88
5/16/23	0.287	0.325	0.282	0.314	290,098,022.62	903,361,100.12
5/15/23	0.28	0.292	0.273	0.287	151,635,634.33	825,459,387.81
5/14/23	0.251	0.284	0.246	0.28	120,592,060.26	805,026,367.69
5/13/23	0.249	0.257	0.247	0.251	77,470,079.22	723,761,455.42
5/12/23	0.256	0.257	0.23	0.249	138,431,395.19	716,239,666.63
5/11/23	0.271	0.272	0.242	0.256	113,001,337.07	736,751,623.71
5/10/23	0.258	0.276	0.251	0.271	151,656,548.55	756,863,156.69
5/9/23	0.251	0.268	0.247	0.258	103,832,639.56	720,631,284.83
5/8/23	0.291	0.294	0.247	0.251	155,952,832.95	700,022,462.09
5/7/23	0.294	0.299	0.286	0.291	90,054,520.35	811,924,781.37
5/6/23	0.322	0.324	0.292	0.294	113,795,740.95	819,761,298.27
5/5/23	0.324	0.332	0.315	0.322	103,879,151.24	898,276,325.82
5/4/23	0.326	0.336	0.322	0.324	125,619,570.9	903,264,799.22
5/3/23	0.311	0.33	0.3	0.326	136,210,125.01	908,120,327.81
5/2/23	0.306	0.314	0.303	0.311	80,092,195.84	866,907,590.68
5/1/23	0.32	0.322	0.299	0.306	140,358,574.01	851,734,803.69
4/30/23	0.327	0.333	0.318	0.32	94,200,558.37	892,602,399.8
4/29/23	0.336	0.336	0.325	0.327	92,064,826.53	912,628,263.26
4/28/23	0.332	0.346	0.324	0.336	185,689,108.56	937,813,227.62
4/27/23	0.32	0.34	0.314	0.332	217,340,387.52	926,049,039.32
4/26/23	0.315	0.345	0.3	0.32	333,900,550.22	891,295,749.73
4/25/23	0.295	0.318	0.278	0.315	156,915,675.61	878,636,390.51
4/24/23	0.287	0.298	0.284	0.295	161,035,168.25	821,818,247.79
4/23/23	0.297	0.297	0.274	0.287	111,855,510.66	799,343,478.98
4/22/23	0.29	0.3	0.283	0.297	127,548,565.22	828,131,879.11
4/21/23	0.327	0.332	0.289	0.29	231,423,897.49	808,045,351.65
4/20/23	0.322	0.34	0.312	0.326	297,678,213.74	909,155,321.04
4/19/23	0.367	0.368	0.315	0.322	262,891,891.67	896,534,720.63
4/18/23	0.359	0.374	0.355	0.367	150,592,767.1	1,021,992,191.17
4/17/23	0.379	0.379	0.353	0.359	175,240,269.98	998,496,053.28
4/16/23	0.376	0.384	0.371	0.379	159,152,171.4	1,053,907,333.81
4/15/23	0.378	0.381	0.371	0.376	148,042,316.46	1,045,981,974.66
4/14/23	0.39	0.409	0.367	0.378	348,325,987.1	1,052,793,044.25
4/13/23	0.383	0.4	0.376	0.39	204,177,469.92	1,084,590,911.99
4/12/23	0.405	0.409	0.375	0.383	343,358,942.04	1,066,876,560.01
4/11/23	0.435	0.445	0.403	0.405	386,723,283.22	1,128,125,169.31
4/10/23	0.376	0.439	0.368	0.435	420,157,327.96	1,209,802,361.66
4/9/23	0.368	0.379	0.362	0.376	138,801,887.9	1,046,250,200.37
4/8/23	0.371	0.383	0.368	0.368	137,217,794.94	1,024,907,591.46
4/7/23	0.373	0.38	0.361	0.372	142,910,319.57	1,033,361,854.28
4/6/23	0.388	0.394	0.367	0.373	244,123,890.27	1,038,350,587.9
4/5/23	0.369	0.405	0.365	0.388	343,504,817.5	1,079,539,313.03
4/4/23	0.364	0.38	0.357	0.369	261,924,243.22	1,025,031,676.22
4/3/23	0.371	0.397	0.349	0.364	447,513,675.1	1,011,846,805.41
4/2/23	0.396	0.399	0.363	0.371	227,300,458.05	1,031,841,535.55
3/31/23	0.403	0.426	0.398	0.413	377,553,510.29	1,099,187,016.72
3/30/23	0.432	0.44	0.393	0.403	628,452,675.97	1,071,673,443.25
3/29/23	0.354	0.439	0.35	0.432	589,682,639.29	1,148,765,666.62
3/28/23	0.321	0.357	0.309	0.354	296,497,507.61	940,050,908.06
3/27/23	0.352	0.352	0.308	0.321	297,234,415.35	852,163,445.2
3/26/23	0.313	0.358	0.309	0.351	352,006,668.75	933,782,310.53
3/25/23	0.331	0.346	0.309	0.313	293,631,136.55	831,712,949.14
3/24/23	0.379	0.379	0.323	0.331	360,732,998.33	878,276,798.7
3/23/23	0.377	0.394	0.36	0.379	461,234,524.65	1,006,812,405.92
3/22/23	0.409	0.422	0.368	0.377	633,009,262.71	1,000,439,123.6
3/21/23	0.399	0.446	0.385	0.41	656,178,832.08	1,088,400,633.23
3/20/23	0.457	0.462	0.397	0.399	932,558,233.78	1,060,033,670.85
3/19/23	0.376	0.485	0.376	0.457	1,133,365,669.18	1,214,826,047.58
3/18/23	0.397	0.433	0.37	0.376	1,125,108,087.34	999,178,434.02
3/17/23	0.293	0.398	0.284	0.397	1,031,354,347.13	1,054,007,031.94
3/16/23	0.275	0.307	0.264	0.293	629,542,796.67	778,333,556.25
3/15/23	0.302	0.361	0.25	0.275	1,338,669,682.48	729,228,416.39
3/14/23	0.259	0.333	0.242	0.302	1,196,128,079.47	802,119,223.43
3/13/23	0.185	0.275	0.185	0.259	867,895,189.78	688,697,927.34
3/12/23	0.148	0.186	0.143	0.186	255,412,442.09	492,371,978.4
3/11/23	0.16	0.164	0.135	0.148	236,060,554.64	392,186,252.61
3/10/23	0.167	0.169	0.148	0.16	278,440,173.28	425,019,698.78
3/9/23	0.189	0.199	0.159	0.167	279,446,052.96	443,504,055.53
3/8/23	0.22	0.222	0.185	0.189	263,254,330.47	500,428,827.12
3/7/23	0.199	0.22	0.192	0.22	257,421,669.71	583,628,353.86
3/6/23	0.199	0.207	0.196	0.199	186,864,165.83	528,258,069.92
3/5/23	0.18	0.213	0.178	0.199	270,889,298.79	504,480,821.67
3/4/23	0.195	0.198	0.174	0.18	152,407,033.8	454,922,703.68
3/3/23	0.228	0.228	0.188	0.195	234,686,300.57	493,354,143.13
3/2/23	0.239	0.239	0.213	0.227	212,758,576.11	575,402,571.06

Similar Coins