CFX
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-08-10 | $0.2093000 | $0.2079000 | $0.2154000 | $0.2046000 |
| 2025-08-11 | $0.2085000 | $0.1972000 | $0.2087000 | $0.1952000 |
| 2025-08-12 | $0.1968000 | $0.1977000 | $0.1977000 | $0.1967000 |
| 2025-08-13 | $0.1970000 | $0.1992000 | $0.2081000 | $0.1962000 |
| 2025-08-14 | $0.1996000 | $0.1995000 | $0.1997000 | $0.1993000 |
| 2025-08-15 | $0.1784000 | $0.1799000 | $0.1808000 | $0.1701000 |
| 2025-08-16 | $0.1799000 | $0.1786000 | $0.1799000 | $0.1757000 |
| 2025-08-17 | $0.1786000 | $0.1758000 | $0.1809000 | $0.1745000 |
| 2025-08-18 | $0.1758000 | $0.1735000 | $0.1736000 | $0.1692000 |
| 2025-08-19 | $0.1735000 | $0.1651000 | $0.1718000 | $0.1631000 |
| 2025-08-20 | $0.1678000 | $0.1850000 | $0.1979000 | $0.1665000 |
| 2025-08-21 | $0.1850000 | $0.1771000 | $0.1969000 | $0.1761000 |
| 2025-08-22 | $0.1749000 | $0.1897000 | $0.2011000 | $0.1860000 |
| 2025-08-23 | $0.1897000 | $0.1881000 | $0.1953000 | $0.1871000 |
| 2025-08-24 | $0.1882000 | $0.1822000 | $0.1887000 | $0.1793000 |
| 2025-08-25 | $0.1822000 | $0.1707000 | $0.1783000 | $0.1668000 |
| 2025-08-26 | $0.1699000 | $0.1754000 | $0.1766000 | $0.1686000 |
| 2025-08-27 | $0.1754000 | $0.1725000 | $0.1768000 | $0.1724000 |
| 2025-08-28 | $0.1710000 | $0.1707000 | $0.1710000 | $0.1706000 |
| 2025-08-29 | $0.1974000 | $0.1792000 | $0.1974000 | $0.1772000 |
| 2025-08-30 | $0.1792000 | $0.1963000 | $0.2145000 | $0.1792000 |
| 2025-08-31 | $0.1963000 | $0.1924000 | $0.2033000 | $0.1921000 |
| 2025-09-01 | $0.1924000 | $0.1746000 | $0.1924000 | $0.1739000 |
| 2025-09-02 | $0.1746000 | $0.1756000 | $0.1860000 | $0.1719000 |
| 2025-09-03 | $0.1765000 | $0.1769000 | $0.1769000 | $0.1764000 |
| 2025-09-04 | $0.1771000 | $0.1686000 | $0.1712000 | $0.1653000 |
| 2025-09-05 | $0.1686000 | $0.1704000 | $0.1726000 | $0.1666000 |
| 2025-09-06 | $0.1700000 | $0.1699000 | $0.1700000 | $0.1698000 |
| 2025-09-07 | $0.1718000 | $0.1719000 | $0.1756000 | $0.1711000 |
| 2025-09-08 | $0.1719000 | $0.1720000 | $0.1720000 | $0.1719000 |
| 2025-09-09 | $0.1721000 | $0.1718000 | $0.1753000 | $0.1695000 |
| 2025-09-10 | $0.1716000 | $0.1718000 | $0.1722000 | $0.1716000 |
| 2025-09-11 | $0.1790000 | $0.1790000 | $0.1882000 | $0.1747000 |
| 2025-09-12 | $0.1806000 | $0.1813000 | $0.1813000 | $0.1806000 |
| 2025-09-14 | $0.1852000 | $0.1754000 | $0.1852000 | $0.1754000 |
| 2025-09-15 | $0.1748000 | $0.1750000 | $0.1750000 | $0.1747000 |
| 2025-09-16 | $0.1803000 | $0.1815000 | $0.1841000 | $0.1749000 |
| 2025-09-17 | $0.1816000 | $0.1820000 | $0.1821000 | $0.1816000 |
| 2025-09-20 | $0.1774000 | $0.1752000 | $0.1777000 | $0.1752000 |
| 2025-09-21 | $0.1754000 | $0.1754000 | $0.1754000 | $0.1754000 |
| 2025-09-23 | $0.1498000 | $0.1467000 | $0.1499000 | $0.1411000 |
| 2025-09-24 | $0.1467000 | $0.1472000 | $0.1473000 | $0.1467000 |
| 2025-09-30 | $0.1447000 | $0.1434000 | $0.1448000 | $0.1408000 |
| 2025-10-01 | $0.1434000 | $0.1436000 | $0.1436000 | $0.1434000 |
| 2025-10-02 | $0.1494000 | $0.1507000 | $0.1552000 | $0.1493000 |
| 2025-10-03 | $0.1506000 | $0.1504000 | $0.1507000 | $0.1503000 |
| 2025-10-18 | $0.1073000 | $0.1114000 | $0.1120000 | $0.1084000 |
| 2025-10-19 | $0.1113000 | $0.1110000 | $0.1114000 | $0.1110000 |
| 2025-10-20 | $0.1122000 | $0.1127000 | $0.1138000 | $0.1116000 |
| 2025-10-21 | $0.1127000 | $0.1092000 | $0.1123000 | $0.1089000 |
| 2025-10-22 | $0.1092000 | $0.1062000 | $0.1091000 | $0.1054000 |
| 2025-10-23 | $0.1062000 | $0.1060000 | $0.1062000 | $0.1060000 |
| 2025-10-24 | $0.1088000 | $0.1120000 | $0.1124000 | $0.1103000 |
| 2025-10-25 | $0.1120000 | $0.1119000 | $0.1120000 | $0.1119000 |
| 2025-10-29 | $0.1110000 | $0.1087000 | $0.1102000 | $0.1061000 |
| 2025-10-30 | $0.1084000 | $0.1085000 | $0.1085000 | $0.1083000 |
| 2025-11-08 | $0.1051000 | $0.1042000 | $0.1154000 | $0.1016000 |
| 2025-11-09 | $0.1039000 | $0.1036000 | $0.1039000 | $0.1035000 |
| 2025-11-18 | $0.0863 | $0.0910 | $0.0912 | $0.0875 |
| 2025-11-19 | $0.0911 | $0.0909 | $0.0911 | $0.0908 |
| 2025-11-20 | $0.0891 | $0.0867 | $0.0878 | $0.0825 |
| 2025-11-21 | $0.0867 | $0.0812 | $0.0879 | $0.0773 |
| 2025-11-22 | $0.0812 | $0.0817 | $0.0826 | $0.0796 |
| 2025-11-23 | $0.0814 | $0.0801 | $0.0825 | $0.0799 |
| 2025-11-24 | $0.0802 | $0.0800 | $0.0802 | $0.0800 |
| 2025-12-12 | $0.0729 | $0.0708 | $0.0734 | $0.0690 |
| 2025-12-13 | $0.0710 | $0.0710 | $0.0710 | $0.0709 |
| 2025-12-16 | $0.0711 | $0.0718 | $0.0733 | $0.0705 |
| 2025-12-17 | $0.0719 | $0.0718 | $0.0719 | $0.0718 |
| 2025-12-18 | $0.0679 | $0.0657 | $0.0685 | $0.0651 |
| 2025-12-19 | $0.0657 | $0.0658 | $0.0658 | $0.0656 |
| 2025-12-20 | $0.0718 | $0.0719 | $0.0723 | $0.0706 |
| 2025-12-21 | $0.0719 | $0.0720 | $0.0720 | $0.0719 |
| 2025-12-23 | $0.0714 | $0.0703 | $0.0719 | $0.0698 |
| 2025-12-24 | $0.0701 | $0.0702 | $0.0702 | $0.0701 |
| 2025-12-27 | $0.0725 | $0.0735 | $0.0741 | $0.0729 |
| 2025-12-28 | $0.0735 | $0.0723 | $0.0736 | $0.0718 |
| 2025-12-29 | $0.0723 | $0.0723 | $0.0724 | $0.0723 |
| 2026-01-02 | $0.0745 | $0.0772 | $0.0785 | $0.0764 |
| 2026-01-03 | $0.0772 | $0.0768 | $0.0778 | $0.0753 |
| 2026-01-04 | $0.0765 | $0.0801 | $0.0817 | $0.0765 |
| 2026-01-05 | $0.0798 | $0.0814 | $0.0822 | $0.0797 |
| 2026-01-06 | $0.0817 | $0.0822 | $0.0832 | $0.0779 |
| 2026-01-07 | $0.0823 | $0.0824 | $0.0824 | $0.0823 |
| 2026-01-08 | $0.0785 | $0.0765 | $0.0776 | $0.0753 |
| 2026-01-09 | $0.0765 | $0.0771 | $0.0778 | $0.0760 |
| 2026-01-10 | $0.0770 | $0.0770 | $0.0770 | $0.0770 |
| 2026-01-11 | $0.0767 | $0.0754 | $0.0780 | $0.0751 |
| 2026-01-12 | $0.0754 | $0.0747 | $0.0756 | $0.0739 |
| 2026-01-13 | $0.0747 | $0.0807 | $0.0830 | $0.0800 |
| 2026-01-14 | $0.0806 | $0.0809 | $0.0810 | $0.0806 |
| 2026-01-19 | $0.0764 | $0.0745 | $0.0764 | $0.0708 |
| 2026-01-20 | $0.0747 | $0.0746 | $0.0747 | $0.0745 |
| 2026-01-21 | $0.0693 | $0.0714 | $0.0724 | $0.0703 |
| 2026-01-22 | $0.0714 | $0.0707 | $0.0715 | $0.0697 |
| 2026-01-23 | $0.0707 | $0.0711 | $0.0729 | $0.0706 |
| 2026-01-24 | $0.0711 | $0.0710 | $0.0718 | $0.0700 |
| 2026-01-25 | $0.0710 | $0.0669 | $0.0683 | $0.0651 |
| 2026-01-26 | $0.0669 | $0.0675 | $0.0698 | $0.0673 |
| 2026-01-27 | $0.0675 | $0.0683 | $0.0703 | $0.0683 |
| 2026-01-28 | $0.0683 | $0.0678 | $0.0688 | $0.0671 |
| 2026-01-29 | $0.0678 | $0.0632 | $0.0640 | $0.0621 |
| 2026-01-30 | $0.0631 | $0.0621 | $0.0631 | $0.0605 |
| 2026-01-31 | $0.0625 | $0.0558 | $0.0571 | $0.0543 |
| 2026-02-01 | $0.0558 | $0.0547 | $0.0553 | $0.0515 |
| 2026-02-02 | $0.0547 | $0.0560 | $0.0580 | $0.0558 |
| 2026-02-03 | $0.0560 | $0.0552 | $0.0563 | $0.0529 |
| 2026-02-04 | $0.0552 | $0.0553 | $0.0560 | $0.0525 |
| 2026-02-05 | $0.0553 | $0.0453200 | $0.0474300 | $0.0452500 |
| 2026-02-06 | $0.0467000 | $0.0508 | $0.0522 | $0.0411000 |
| 2026-02-07 | $0.0511 | $0.0491200 | $0.0519 | $0.0491200 |
| 2026-02-08 | $0.0490800 | $0.0462500 | $0.0492800 | $0.0458100 |
| 2026-02-09 | $0.0462500 | $0.0473600 | $0.0478400 | $0.0458900 |
| 2026-02-10 | $0.0473600 | $0.0458800 | $0.0469700 | $0.0454500 |
| 2026-02-11 | $0.0458800 | $0.0450900 | $0.0451700 | $0.0437700 |
| 2026-02-12 | $0.0457700 | $0.0488400 | $0.0489300 | $0.0457700 |
| 2026-02-13 | $0.0488400 | $0.0535 | $0.0535 | $0.0488400 |
| 2026-02-14 | $0.0535 | $0.0574 | $0.0574 | $0.0534 |
| 2026-02-15 | $0.0574 | $0.0547 | $0.0584 | $0.0545 |
| 2026-02-16 | $0.0553 | $0.0553 | $0.0562 | $0.0552 |
| 2026-02-17 | $0.0553 | $0.0545 | $0.0553 | $0.0541 |
| 2026-02-18 | $0.0545 | $0.0525 | $0.0538 | $0.0521 |
| 2026-02-19 | $0.0525 | $0.0513 | $0.0524 | $0.0507 |
| 2026-02-20 | $0.0513 | $0.0521 | $0.0524 | $0.0513 |
| 2026-02-21 | $0.0522 | $0.0521 | $0.0522 | $0.0521 |
| 2026-02-22 | $0.0523 | $0.0510 | $0.0519 | $0.0507 |
| 2026-02-23 | $0.0511 | $0.0482800 | $0.0511 | $0.0482800 |
| 2026-02-24 | $0.0482300 | $0.0481300 | $0.0494300 | $0.0479700 |
| 2026-02-25 | $0.0480200 | $0.0526 | $0.0530 | $0.0480200 |
| 2026-02-26 | $0.0518 | $0.0500 | $0.0512 | $0.0497200 |
| 2026-02-27 | $0.0500 | $0.0484100 | $0.0489900 | $0.0471600 |
| 2026-02-28 | $0.0484100 | $0.0488500 | $0.0495500 | $0.0478400 |
| 2026-03-01 | $0.0488500 | $0.0469400 | $0.0483200 | $0.0464200 |
| 2026-03-02 | $0.0469400 | $0.0486600 | $0.0507 | $0.0483300 |
| 2026-03-03 | $0.0487300 | $0.0487100 | $0.0487400 | $0.0487100 |
| 2026-03-06 | $0.0497700 | $0.0488700 | $0.0492700 | $0.0473500 |
| 2026-03-07 | $0.0488300 | $0.0488600 | $0.0488700 | $0.0488300 |
| 2026-03-08 | $0.0479200 | $0.0470900 | $0.0474900 | $0.0464700 |
| 2026-03-09 | $0.0471000 | $0.0472200 | $0.0472400 | $0.0470700 |
| 2026-03-10 | $0.0487800 | $0.0500 | $0.0504 | $0.0489500 |
| 2026-03-11 | $0.0500 | $0.0520 | $0.0526 | $0.0502 |
| 2026-03-12 | $0.0521 | $0.0522 | $0.0522 | $0.0521 |
| 2026-03-13 | $0.0519 | $0.0566 | $0.0586 | $0.0519 |
| 2026-03-14 | $0.0565 | $0.0564 | $0.0568 | $0.0564 |
| 2026-03-16 | $0.0616 | $0.0665 | $0.0704 | $0.0648 |
| 2026-03-17 | $0.0667 | $0.0643 | $0.0667 | $0.0631 |
| 2026-03-18 | $0.0643 | $0.0616 | $0.0648 | $0.0598 |
| 2026-03-19 | $0.0616 | $0.0616 | $0.0617 | $0.0616 |
| 2026-03-21 | $0.0649 | $0.0621 | $0.0663 | $0.0621 |
| 2026-03-22 | $0.0621 | $0.0601 | $0.0627 | $0.0595 |
| 2026-03-23 | $0.0601 | $0.0603 | $0.0604 | $0.0601 |
| 2026-03-24 | $0.0607 | $0.0617 | $0.0621 | $0.0601 |
| 2026-03-25 | $0.0617 | $0.0613 | $0.0635 | $0.0610 |
| 2026-03-26 | $0.0613 | $0.0589 | $0.0614 | $0.0586 |
| 2026-03-27 | $0.0589 | $0.0574 | $0.0599 | $0.0572 |
| 2026-03-28 | $0.0575 | $0.0575 | $0.0575 | $0.0575 |
| 2026-03-30 | $0.0549 | $0.0530 | $0.0549 | $0.0523 |
| 2026-03-31 | $0.0530 | $0.0539 | $0.0544 | $0.0522 |
| 2026-04-01 | $0.0539 | $0.0541 | $0.0551 | $0.0529 |
| 2026-04-02 | $0.0541 | $0.0515 | $0.0548 | $0.0508 |
| 2026-04-03 | $0.0515 | $0.0521 | $0.0529 | $0.0510 |
| 2026-04-04 | $0.0521 | $0.0522 | $0.0524 | $0.0514 |
| 2026-04-05 | $0.0522 | $0.0515 | $0.0522 | $0.0500000 |
| 2026-04-06 | $0.0515 | $0.0518 | $0.0518 | $0.0515 |
| 2026-04-07 | $0.0494600 | $0.0525 | $0.0526 | $0.0488300 |
| 2026-04-08 | $0.0525 | $0.0499900 | $0.0530 | $0.0498200 |
| 2026-04-09 | $0.0499900 | $0.0518 | $0.0531 | $0.0494600 |
| 2026-04-10 | $0.0518 | $0.0548 | $0.0564 | $0.0512 |
| 2026-04-11 | $0.0548 | $0.0541 | $0.0549 | $0.0533 |
| 2026-04-12 | $0.0541 | $0.0515 | $0.0546 | $0.0511 |
| 2026-04-13 | $0.0515 | $0.0553 | $0.0553 | $0.0514 |
| 2026-04-14 | $0.0553 | $0.0552 | $0.0553 | $0.0552 |
| 2026-04-16 | $0.0572 | $0.0680 | $0.0681 | $0.0572 |
| 2026-04-17 | $0.0678 | $0.0678 | $0.0678 | $0.0676 |
| 2026-04-22 | $0.0587 | $0.0585 | $0.0618 | $0.0583 |
| 2026-04-23 | $0.0584 | $0.0583 | $0.0585 | $0.0583 |
| 2026-04-24 | $0.0599 | $0.0616 | $0.0648 | $0.0597 |
| 2026-04-25 | $0.0616 | $0.0615 | $0.0616 | $0.0615 |
| Pair | Exchange |
|---|---|
| CFX/USDT | bibox |
| CFX/BTC | binance |
| CFX/TRY | binance |
| CFX/USDC | binance |
| CFX/USDT | binance |
| CFX/USDT | bingx |
| CFX/USDC | bit2me |
| CFX/USDT | bitget |
| CFX/KRW | bithumb |
| CFX/USDT | bitmart |
| CFX/USDC | bitrue |
| CFX/USDT | bitrue |
| CFX/USDT | bitunix |
| CFX/EUR | bitvavo |
| CFX/USDT | bydfi |
| CFX/USD | cexio |
| CFX/USDC | cexio |
| CFX/USDT | cexio |
| CFX/INR | coindcx |
| CFX/BTC | coinex |
| CFX/USDT | coinex |
| CFX/KRW | coinone |
| CFX/USDT | coinw |
| CFX/USDT | digifinex |
| CFX/ETH | gateio |
| CFX/USDC | gateio |
| CFX/USDT | gateio |
| CFX/USDT | hitbtc |
| CFX/USDT | huobipro |
| CFX/IDR | indodax |
| CFX/BTC | kucoin |
| CFX/USDT | kucoin |
| CFX/USDT | latoken |
| CFX/USDT | lbank |
| CFX/USDT | mexc |
| CFX/USD | okex |
| CFX/USDT | okex |
| CFX/USDT | phemex |
| CFX/USDT | probit |
| CFX/USDT | xtpub |