Singapore markets closed

Conflux USD (CFX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.488440+0.014721 (+3.11%)
As of 01:28PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.4780470.4884400.4635390.4884400.48844091,263,648
28 Mar 20240.4830580.4964620.4665020.4780390.478039103,123,954
27 Mar 20240.5021520.5184780.4653870.4830580.483058186,718,286
26 Mar 20240.5131450.5328070.4831460.5021520.502152183,591,226
25 Mar 20240.5185950.5336970.5006740.5131450.513145215,258,844
24 Mar 20240.4403280.5486340.4402910.5186000.518600419,531,742
23 Mar 20240.4495090.4649040.4326400.4403280.440328124,659,595
22 Mar 20240.4299990.4497740.4127980.4495090.449509117,681,706
21 Mar 20240.4108270.4687450.4052360.4299990.429999213,970,683
20 Mar 20240.3592980.4201050.3461230.4108270.410827151,848,410
19 Mar 20240.3977950.4006360.3506780.3592980.359298143,767,491
18 Mar 20240.4104090.4290060.3897110.3977950.397795139,548,182
17 Mar 20240.4077080.4543160.3947790.4147780.414778204,476,443
16 Mar 20240.4320410.4472480.3862810.4077080.407708236,929,418
15 Mar 20240.3777600.4394720.3526460.4320410.432041372,501,853
14 Mar 20240.3586860.3844800.3471880.3777600.377760173,620,819
13 Mar 20240.3297180.3588360.3225870.3586860.358686106,690,677
12 Mar 20240.3336310.3363300.3054970.3297180.32971863,333,436
11 Mar 20240.3236250.3345860.3119750.3336310.33363170,623,941
10 Mar 20240.3252540.3333850.3075590.3236220.32362258,087,003
09 Mar 20240.3293700.3354570.3227130.3252530.32525356,609,298
08 Mar 20240.3544420.3607640.3145180.3293700.329370165,318,556
07 Mar 20240.3176530.3552430.3101250.3544470.354447147,000,762
06 Mar 20240.2737400.3234880.2643350.3176530.317653103,491,474
05 Mar 20240.3106010.3134220.2461190.2737300.273730118,225,619
04 Mar 20240.2886470.3269360.2860250.3105600.310560158,076,937
03 Mar 20240.2864920.2913960.2613200.2886100.28861077,673,366
02 Mar 20240.2722100.2864140.2705880.2864140.28641449,807,793
01 Mar 20240.2574430.2725520.2574430.2722690.27226940,761,934
29 Feb 20240.2683680.2843210.2499020.2574440.25744482,724,503
28 Feb 20240.2457310.2909510.2456600.2682070.268207163,185,948
27 Feb 20240.2513670.2557490.2422780.2455650.24556540,518,542
26 Feb 20240.2488350.2543700.2394370.2513670.25136740,016,438
25 Feb 20240.2478500.2511750.2418270.2488470.24884737,136,065
24 Feb 20240.2329390.2504740.2293150.2478500.24785046,275,480
23 Feb 20240.2428570.2492540.2287600.2329330.23293344,322,084
22 Feb 20240.2359950.2521160.2299140.2428130.24281347,536,304
21 Feb 20240.2430770.2456020.2259820.2361150.23611544,165,709
20 Feb 20240.2462450.2680700.2337490.2430770.243077118,748,830
19 Feb 20240.2305020.2477800.2305020.2462450.24624558,677,342
18 Feb 20240.2321940.2364160.2294930.2304990.23049930,414,111
17 Feb 20240.2324750.2344660.2223960.2322010.23220130,988,637
16 Feb 20240.2375530.2479850.2278650.2325260.23252648,814,367
15 Feb 20240.2289320.2404670.2277760.2375700.23757056,931,323
14 Feb 20240.2225580.2318170.2197640.2289310.22893142,806,140
13 Feb 20240.2239350.2287840.2159350.2225300.22253042,596,404
12 Feb 20240.2201450.2244750.2138770.2239040.22390438,150,040
11 Feb 20240.2201790.2271820.2180670.2201140.22011425,261,865
10 Feb 20240.2260040.2299550.2197580.2201820.22018232,178,754
09 Feb 20240.2246600.2308650.2243970.2260040.22600435,234,590
08 Feb 20240.2339910.2339910.2225810.2247270.22472757,515,881
07 Feb 20240.2052330.2396260.2052330.2339530.23395386,267,245
06 Feb 20240.2030080.2084030.2009250.2052100.20521034,899,838
05 Feb 20240.2006950.2050830.1964430.2030730.20307342,227,350
04 Feb 20240.2073520.2200760.2004170.2007170.20071765,540,786
03 Feb 20240.2097510.2118280.2060750.2073390.20733920,201,209
02 Feb 20240.2082950.2135500.2046070.2097040.20970440,202,224
01 Feb 20240.2175980.2187940.2040890.2083030.20830340,945,054
31 Jan 20240.2248640.2337680.2160660.2175980.21759875,828,196
30 Jan 20240.2363580.2433420.2241040.2248920.22489290,574,765
29 Jan 20240.2315720.2499780.2292750.2363420.236342156,354,002
28 Jan 20240.2132340.2340300.2124280.2317590.231759102,072,809
27 Jan 20240.2269750.2365080.2120450.2132220.213222117,230,102
26 Jan 20240.1875200.2271150.1841310.2271150.227115133,344,215
25 Jan 20240.1809080.1883780.1752180.1875540.18755430,785,609
24 Jan 20240.1790620.1825600.1767470.1809080.18090822,249,706
23 Jan 20240.1808830.1885070.1697390.1790620.17906247,290,971
22 Jan 20240.1877020.1883550.1771490.1808830.18088340,163,616
21 Jan 20240.1910700.1935630.1875240.1875240.18752426,689,984
20 Jan 20240.1820480.1944780.1796580.1910730.19107348,283,266
19 Jan 20240.2129700.2133760.1780420.1820480.182048109,081,710
18 Jan 20240.2007300.2343930.1914860.2129700.212970206,351,684
17 Jan 20240.1977860.2103510.1961080.2007940.20079465,662,158
16 Jan 20240.1868390.2015410.1866940.1977810.19778150,928,971
15 Jan 20240.1858130.1968860.1856170.1868740.18687435,824,385
14 Jan 20240.1843160.1932670.1818960.1859140.18591434,884,506
13 Jan 20240.1791580.1863800.1753080.1843370.18433727,558,693
12 Jan 20240.1923210.1990210.1740070.1791970.17919758,354,639
11 Jan 20240.1848970.1942860.1819660.1923540.19235465,023,115
10 Jan 20240.1704580.1896980.1685270.1847620.18476252,700,527
09 Jan 20240.1825210.1825800.1646460.1704830.17048350,240,146
08 Jan 20240.1767110.1836830.1671670.1824900.18249059,968,100
07 Jan 20240.1804280.2013700.1749170.1767350.176735111,276,549
06 Jan 20240.1789550.1894700.1656860.1804190.18041965,842,508
05 Jan 20240.1856970.1878820.1733230.1789440.17894444,642,087
04 Jan 20240.1800290.1878200.1762870.1857310.18573138,815,230
03 Jan 20240.2145720.2170050.1732510.1800160.180016114,369,318
02 Jan 20240.1929870.2178570.1922780.2146100.214610113,820,050
01 Jan 20240.1946410.1982670.1882650.1929740.19297432,089,479
31 Dec 20230.1847420.1974760.1836690.1944810.19448137,299,279
30 Dec 20230.1834960.1856230.1789980.1847500.18475019,353,173
29 Dec 20230.1864600.1930360.1787980.1834930.18349336,723,705
28 Dec 20230.1930860.2033330.1829560.1864180.18641855,692,185
27 Dec 20230.1923960.1953070.1851600.1930780.19307841,272,573
26 Dec 20230.1987840.2030600.1847510.1922980.19229863,361,986
25 Dec 20230.1924260.2049330.1922950.1987910.19879163,200,253
24 Dec 20230.1915160.1986150.1878690.1924150.19241549,826,459
23 Dec 20230.1959500.1969020.1819800.1915700.19157042,811,698
22 Dec 20230.1925060.1970370.1847040.1959260.19592663,452,175
21 Dec 20230.1913100.1930190.1854060.1924750.19247540,504,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...