Conflux Historical Data - CFXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Conflux (Cryptocurrency:CFXUSD)
Conflux (Cryptocurrency:CFXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Conflux	CFXUSD	Crypto	860,063,577	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003303	1.46%	0.229482	0.229482	0.230757

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.22618	0.238612	0.214374	0.22618	0.100045 - 0.548006

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:41:01	104.00	0.229441	USD

Price x Volume	Volume	Base Symbol	Related Pairs
383,321.49	1,716,394.61	CFX	CFXEUR	CFXGBP	CFXBTC

CFXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.239695	0.247166	0.200914	942,907.06	-0.010213	-4.26%
1 Month	0.361062	0.378909	0.191792	2,216,225.26	-0.13158	-36.44%
3 Months	0.21942	0.548006	0.191792	2,742,112.04	0.010062	4.59%
6 Months	0.156577	0.548006	0.119066	2,528,455.88	0.072905	46.56%
1 Year	0.322939	0.548006	0.100045	2,295,794.85	-0.093457	-28.94%
3 Years	0.870031	1.07	0.021384	4,528,399.89	-0.640549	-73.62%
5 Years	0.280671	1.72	0.021384	3,946,741.38	-0.051188	-18.24%

CFXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.226135	-0.003568	-1.55%	0.228917	0.231064	0.223728	749,863.00
04 May 2024	0.229703	0.006103	2.73%	0.222887	0.233779	0.216656	309,280.00
03 May 2024	0.223601	0.00619	2.85%	0.216644	0.227265	0.209514	515,480.00
02 May 2024	0.21741	0.000194	0.09%	0.215832	0.221473	0.200914	777,389.00
01 May 2024	0.217216	-0.010035	-4.42%	0.227262	0.230259	0.204781	1,128,228.00
30 Apr 2024	0.227251	-0.006477	-2.77%	0.238068	0.243621	0.219179	2,642,978.00
29 Apr 2024	0.233728	-0.006153	-2.57%	0.239695	0.247166	0.233111	477,127.00
28 Apr 2024	0.239881	0.00000800	0.00%	0.239052	0.242209	0.231183	699,749.00
27 Apr 2024	0.239873	-0.01484	-5.83%	0.253425	0.258532	0.237474	1,150,530.00
26 Apr 2024	0.254713	0.012037	4.96%	0.239732	0.261468	0.238382	1,606,888.00
25 Apr 2024	0.242676	-0.011573	-4.55%	0.253688	0.265039	0.239351	867,236.00
24 Apr 2024	0.254249	0.002142	0.85%	0.251838	0.257907	0.245193	894,669.00
23 Apr 2024	0.252107	0.004497	1.82%	0.238068	0.259325	0.22898	550,338.00
22 Apr 2024	0.24761	-0.010094	-3.92%	0.257824	0.259317	0.244616	1,419,988.00
21 Apr 2024	0.257705	0.018801	7.87%	0.238068	0.258554	0.22898	1,843,119.00
20 Apr 2024	0.238904	0.010888	4.77%	0.221843	0.239131	0.207748	1,391,953.00
19 Apr 2024	0.228016	-0.003789	-1.63%	0.23165	0.237441	0.2205	4,890,833.00
18 Apr 2024	0.231805	-0.006509	-2.73%	0.2375	0.241409	0.21911	1,569,924.00
17 Apr 2024	0.238315	-0.007828	-3.18%	0.244816	0.249669	0.224086	4,931,519.00
16 Apr 2024	0.246143	-0.006498	-2.57%	0.369344	0.371748	0.234368	8,714,316.00
15 Apr 2024	0.25264	0.035323	16.25%	0.215471	0.25756	0.207083	5,430,675.00
14 Apr 2024	0.217317	-0.048514	-18.25%	0.261002	0.277714	0.191792	3,402,376.00
13 Apr 2024	0.265831	-0.087324	-24.73%	0.352845	0.361487	0.253548	6,345,968.00
12 Apr 2024	0.353155	0.009542	2.78%	0.342918	0.353187	0.333572	1,342,881.00
11 Apr 2024	0.343613	0.010177	3.05%	0.333134	0.351474	0.321434	4,619,243.00
10 Apr 2024	0.333436	-0.040171	-10.75%	0.374501	0.378909	0.332565	2,233,937.00
09 Apr 2024	0.373607	0.013935	3.87%	0.369344	0.375748	0.351822	1,049,359.00
08 Apr 2024	0.359672	-0.001656	-0.46%	0.361062	0.3679	0.355852	498,445.00
07 Apr 2024	0.361327	0.002332	0.65%	0.359201	0.367449	0.353295	633,542.00
06 Apr 2024	0.358995	-0.009294	-2.52%	0.369344	0.371748	0.339355	570,361.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions