Canada markets open in 4 hours 36 minutes

Conflux USD (CFX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.241572-0.018249 (-7.02%)
As of 08:53AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.2430420.2460900.2396410.2415720.24157257,204,300
Apr 24, 20240.2536140.2644240.2397200.2430350.24303566,367,759
Apr 23, 20240.2521880.2578700.2461620.2536140.25361446,325,397
Apr 22, 20240.2475700.2582750.2461860.2521880.25218844,719,293
Apr 21, 20240.2577970.2583020.2455750.2475740.24757439,946,075
Apr 20, 20240.2324180.2584660.2287560.2577970.25779766,069,689
Apr 19, 20240.2287040.2384840.2080510.2324170.23241773,361,750
Apr 18, 20240.2315810.2374280.2218980.2287040.22870441,207,462
Apr 17, 20240.2370690.2413990.2190120.2315810.23158156,298,346
Apr 16, 20240.2451150.2492700.2247290.2370690.23706975,567,256
Apr 15, 20240.2501720.2796210.2356450.2451150.245115141,614,105
Apr 14, 20240.2160760.2565720.2077090.2501720.250172143,931,271
Apr 13, 20240.2641360.2773370.1924430.2160760.216076175,146,803
Apr 12, 20240.3535820.3606930.2422390.2641360.264136186,916,736
Apr 11, 20240.3431290.3538390.3339870.3535820.35358251,660,787
Apr 10, 20240.3328570.3493540.3218040.3431370.343137115,726,873
Apr 09, 20240.3731660.3805370.3325350.3328570.33285761,981,045
Apr 08, 20240.3609990.3754380.3496350.3731660.37316668,072,994
Apr 07, 20240.3614010.3679460.3556210.3609990.36099943,101,554
Apr 06, 20240.3586220.3669000.3529770.3614080.36140847,161,733
Apr 05, 20240.3693290.3713610.3400070.3586220.35862258,182,106
Apr 04, 20240.3627910.3803500.3590130.3693350.36933551,107,076
Apr 03, 20240.3639870.3756140.3495380.3627910.36279169,869,940
Apr 02, 20240.4001570.4013210.3579530.3639870.363987140,161,534
Apr 01, 20240.4697910.4709090.3916860.4001570.400157364,907,073
Mar 31, 20240.4802800.4842120.4651270.4697920.46979274,182,211
Mar 30, 20240.4852960.4969530.4749530.4802800.48028082,589,036
Mar 29, 20240.4780390.4916240.4630350.4852960.48529694,040,830
Mar 28, 20240.4830580.4964620.4665020.4780390.478039103,123,954
Mar 27, 20240.5021520.5184780.4653870.4830580.483058186,718,286
Mar 26, 20240.5131450.5328070.4831460.5021520.502152183,591,226
Mar 25, 20240.5185950.5336970.5006740.5131450.513145215,258,844
Mar 24, 20240.4403280.5486340.4402910.5186000.518600419,531,742
Mar 23, 20240.4495090.4649040.4326400.4403280.440328124,659,595
Mar 22, 20240.4299990.4497740.4127980.4495090.449509117,681,706
Mar 21, 20240.4108270.4687450.4052360.4299990.429999213,970,683
Mar 20, 20240.3592980.4201050.3461230.4108270.410827151,848,410
Mar 19, 20240.3977950.4006360.3506780.3592980.359298143,767,491
Mar 18, 20240.4104090.4290060.3897110.3977950.397795139,548,182
Mar 17, 20240.4077080.4543160.3947790.4147780.414778204,476,443
Mar 16, 20240.4320410.4472480.3862810.4077080.407708236,929,418
Mar 15, 20240.3777600.4394720.3526460.4320410.432041372,501,853
Mar 14, 20240.3586860.3844800.3471880.3777600.377760173,620,819
Mar 13, 20240.3297180.3588360.3225870.3586860.358686106,690,677
Mar 12, 20240.3336310.3363300.3054970.3297180.32971863,333,436
Mar 11, 20240.3236250.3345860.3119750.3336310.33363170,623,941
Mar 10, 20240.3252540.3333850.3075590.3236220.32362258,087,003
Mar 09, 20240.3293700.3354570.3227130.3252530.32525356,609,298
Mar 08, 20240.3544420.3607640.3145180.3293700.329370165,318,556
Mar 07, 20240.3176530.3552430.3101250.3544470.354447147,000,762
Mar 06, 20240.2737400.3234880.2643350.3176530.317653103,491,474
Mar 05, 20240.3106010.3134220.2461190.2737300.273730118,225,619
Mar 04, 20240.2886470.3269360.2860250.3105600.310560158,076,937
Mar 03, 20240.2864920.2913960.2613200.2886100.28861077,673,366
Mar 02, 20240.2722100.2864140.2705880.2864140.28641449,807,793
Mar 01, 20240.2574430.2725520.2574430.2722690.27226940,761,934
Feb 29, 20240.2683680.2843210.2499020.2574440.25744482,724,503
Feb 28, 20240.2457310.2909510.2456600.2682070.268207163,185,948
Feb 27, 20240.2513670.2557490.2422780.2455650.24556540,518,542
Feb 26, 20240.2488350.2543700.2394370.2513670.25136740,016,438
Feb 25, 20240.2478500.2511750.2418270.2488470.24884737,136,065
Feb 24, 20240.2329390.2504740.2293150.2478500.24785046,275,480
Feb 23, 20240.2428570.2492540.2287600.2329330.23293344,322,084
Feb 22, 20240.2359950.2521160.2299140.2428130.24281347,536,304
Feb 21, 20240.2430770.2456020.2259820.2361150.23611544,165,709
Feb 20, 20240.2462450.2680700.2337490.2430770.243077118,748,830
Feb 19, 20240.2305020.2477800.2305020.2462450.24624558,677,342
Feb 18, 20240.2321940.2364160.2294930.2304990.23049930,414,111
Feb 17, 20240.2324750.2344660.2223960.2322010.23220130,988,637
Feb 16, 20240.2375530.2479850.2278650.2325260.23252648,814,367
Feb 15, 20240.2289320.2404670.2277760.2375700.23757056,931,323
Feb 14, 20240.2225580.2318170.2197640.2289310.22893142,806,140
Feb 13, 20240.2239350.2287840.2159350.2225300.22253042,596,404
Feb 12, 20240.2201450.2244750.2138770.2239040.22390438,150,040
Feb 11, 20240.2201790.2271820.2180670.2201140.22011425,261,865
Feb 10, 20240.2260040.2299550.2197580.2201820.22018232,178,754
Feb 09, 20240.2246600.2308650.2243970.2260040.22600435,234,590
Feb 08, 20240.2339910.2339910.2225810.2247270.22472757,515,881
Feb 07, 20240.2052330.2396260.2052330.2339530.23395386,267,245
Feb 06, 20240.2030080.2084030.2009250.2052100.20521034,899,838
Feb 05, 20240.2006950.2050830.1964430.2030730.20307342,227,350
Feb 04, 20240.2073520.2200760.2004170.2007170.20071765,540,786
Feb 03, 20240.2097510.2118280.2060750.2073390.20733920,201,209
Feb 02, 20240.2082950.2135500.2046070.2097040.20970440,202,224
Feb 01, 20240.2175980.2187940.2040890.2083030.20830340,945,054
Jan 31, 20240.2248640.2337680.2160660.2175980.21759875,828,196
Jan 30, 20240.2363580.2433420.2241040.2248920.22489290,574,765
Jan 29, 20240.2315720.2499780.2292750.2363420.236342156,354,002
Jan 28, 20240.2132340.2340300.2124280.2317590.231759102,072,809
Jan 27, 20240.2269750.2365080.2120450.2132220.213222117,230,102
Jan 26, 20240.1875200.2271150.1841310.2271150.227115133,344,215
Jan 25, 20240.1809080.1883780.1752180.1875540.18755430,785,609
Jan 24, 20240.1790620.1825600.1767470.1809080.18090822,249,706
Jan 23, 20240.1808830.1885070.1697390.1790620.17906247,290,971
Jan 22, 20240.1877020.1883550.1771490.1808830.18088340,163,616
Jan 21, 20240.1910700.1935630.1875240.1875240.18752426,689,984
Jan 20, 20240.1820480.1944780.1796580.1910730.19107348,283,266
Jan 19, 20240.2129700.2133760.1780420.1820480.182048109,081,710
Jan 18, 20240.2007300.2343930.1914860.2129700.212970206,351,684
Jan 17, 20240.1977860.2103510.1961080.2007940.20079465,662,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...