Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CFGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.667942 | -0.009343 | -1.38% | 0.676498 | 0.703803 | 0.667353 | 1,385.00 |
| Jun 02 2024 | 0.677285 | 0.001007 | 0.15% | 0.676502 | 0.714616 | 0.670918 | 2,210.00 |
| Jun 01 2024 | 0.676277 | 0.005003 | 0.75% | 0.671628 | 0.67912 | 0.655153 | 1,560.00 |
| May 31 2024 | 0.671274 | -0.002626 | -0.39% | 0.674052 | 0.685443 | 0.666905 | 659.00 |
| May 30 2024 | 0.6739 | -0.019054 | -2.75% | 0.69273 | 0.715612 | 0.673849 | 10,291.00 |
| May 29 2024 | 0.692954 | -0.002338 | -0.34% | 0.694697 | 0.716484 | 0.68844 | 892.00 |
| May 28 2024 | 0.695292 | -0.014667 | -2.07% | 0.710586 | 0.723541 | 0.684107 | 2,166.00 |
| May 27 2024 | 0.70996 | 0.011352 | 1.62% | 0.637844 | 0.741052 | 0.619326 | 2,300.00 |
| May 26 2024 | 0.698607 | 0.004197 | 0.60% | 0.69473 | 0.709188 | 0.682252 | 1,009.00 |
| May 25 2024 | 0.694411 | -0.000913 | -0.13% | 0.694901 | 0.721509 | 0.682548 | 1,264.00 |
| May 24 2024 | 0.695324 | -0.024141 | -3.36% | 0.710491 | 0.753873 | 0.662994 | 6,345.00 |
| May 23 2024 | 0.719465 | 0.018648 | 2.66% | 0.695176 | 0.736497 | 0.681708 | 4,859.00 |
| May 22 2024 | 0.700817 | -0.025445 | -3.50% | 0.729365 | 0.73696 | 0.685552 | 2,340.00 |
| May 21 2024 | 0.726262 | -0.023942 | -3.19% | 0.750933 | 0.758377 | 0.688816 | 5,265.00 |
| May 20 2024 | 0.750204 | 0.050169 | 7.17% | 0.637844 | 0.76871 | 0.619326 | 4,209.00 |
| May 19 2024 | 0.700035 | -0.02234 | -3.09% | 0.72162 | 0.73143 | 0.699763 | 1,975.00 |
| May 18 2024 | 0.722375 | -0.021459 | -2.88% | 0.744071 | 0.780344 | 0.722352 | 2,819.00 |
| May 17 2024 | 0.743833 | 0.055204 | 8.02% | 0.688956 | 0.751203 | 0.688915 | 1,048.00 |
| May 16 2024 | 0.68863 | -0.027107 | -3.79% | 0.715609 | 0.729 | 0.678338 | 2,088.00 |
| May 15 2024 | 0.715737 | 0.036009 | 5.30% | 0.679477 | 0.725813 | 0.661444 | 3,800.00 |
| May 14 2024 | 0.679728 | 0.042117 | 6.61% | 0.637844 | 0.696793 | 0.619326 | 5,475.00 |
| May 13 2024 | 0.637611 | -0.005419 | -0.84% | 0.627276 | 0.67053 | 0.624167 | 3,112.00 |
| May 12 2024 | 0.64303 | 0.00415 | 0.65% | 0.639537 | 0.655373 | 0.626844 | 3,639.00 |
| May 11 2024 | 0.63888 | -0.011248 | -1.73% | 0.649058 | 0.665187 | 0.638474 | 4,008.00 |
| May 10 2024 | 0.650128 | -0.012889 | -1.94% | 0.661821 | 0.701807 | 0.645335 | 3,013.00 |
| May 09 2024 | 0.663017 | -0.002408 | -0.36% | 0.665719 | 0.671904 | 0.64536 | 5,528.00 |
| May 08 2024 | 0.665426 | -0.035593 | -5.08% | 0.699391 | 0.701913 | 0.656056 | 4,525.00 |
| May 07 2024 | 0.701018 | 0.024312 | 3.59% | 0.676513 | 0.714264 | 0.6671 | 5,179.00 |
| May 06 2024 | 0.676707 | -0.010077 | -1.47% | 0.627276 | 0.745497 | 0.624167 | 11,350.00 |
| May 05 2024 | 0.686784 | -0.001843 | -0.27% | 0.694512 | 0.695813 | 0.674343 | 13,699.00 |
| May 04 2024 | 0.688627 | -0.009293 | -1.33% | 0.697442 | 0.707792 | 0.680474 | 6,805.00 |
| May 03 2024 | 0.697921 | 0.070301 | 11.20% | 0.627276 | 0.702396 | 0.624167 | 5,745.00 |
| May 02 2024 | 0.62762 | -0.001818 | -0.29% | 0.62722 | 0.675896 | 0.616316 | 3,507.00 |
| May 01 2024 | 0.629438 | 0.021597 | 3.55% | 0.605663 | 0.629496 | 0.534752 | 38,143.00 |
| Apr 30 2024 | 0.607841 | -0.050294 | -7.64% | 0.658166 | 0.663483 | 0.591677 | 5,812.00 |
| Apr 29 2024 | 0.658135 | 0.00231 | 0.35% | 0.686393 | 0.703 | 0.633573 | 5,359.00 |
| Apr 28 2024 | 0.655825 | -0.0213 | -3.15% | 0.676599 | 0.684477 | 0.653364 | 16,827.00 |
| Apr 27 2024 | 0.677125 | 0.004715 | 0.70% | 0.671895 | 0.68784 | 0.658862 | 940.00 |
| Apr 26 2024 | 0.67241 | -0.015637 | -2.27% | 0.688051 | 0.695849 | 0.670162 | 2,206.00 |
| Apr 25 2024 | 0.688047 | -0.021363 | -3.01% | 0.710198 | 0.714946 | 0.668155 | 11,657.00 |
| Apr 24 2024 | 0.70941 | -0.038732 | -5.18% | 0.745126 | 0.770943 | 0.705258 | 6,495.00 |
| Apr 23 2024 | 0.748142 | 0.023251 | 3.21% | 0.725455 | 0.772076 | 0.725279 | 8,938.00 |
| Apr 22 2024 | 0.724892 | 0.024954 | 3.57% | 0.686393 | 0.770527 | 0.684591 | 13,772.00 |
| Apr 21 2024 | 0.699938 | -0.016701 | -2.33% | 0.715171 | 0.736505 | 0.672254 | 3,205.00 |
| Apr 20 2024 | 0.71664 | -0.008399 | -1.16% | 0.722502 | 0.724295 | 0.678768 | 4,956.00 |
| Apr 19 2024 | 0.725038 | -0.004741 | -0.65% | 0.728279 | 0.73982 | 0.674581 | 9,955.00 |
| Apr 18 2024 | 0.729779 | 0.03927 | 5.69% | 0.690046 | 0.733902 | 0.668611 | 5,232.00 |
| Apr 17 2024 | 0.69051 | 0.009338 | 1.37% | 0.682492 | 0.734561 | 0.64714 | 21,315.00 |
| Apr 16 2024 | 0.681172 | -0.042665 | -5.89% | 0.723667 | 0.726919 | 0.649517 | 8,352.00 |
| Apr 15 2024 | 0.723837 | -0.09856 | -11.98% | 0.685649 | 0.845876 | 0.649667 | 19,479.00 |
| Apr 14 2024 | 0.822397 | 0.134978 | 19.64% | 0.685649 | 0.823101 | 0.649667 | 17,321.00 |
| Apr 13 2024 | 0.687419 | -0.052343 | -7.08% | 0.71457 | 0.780734 | 0.595482 | 40,933.00 |
| Apr 12 2024 | 0.739762 | 0.009628 | 1.32% | 0.729494 | 0.808334 | 0.690297 | 19,988.00 |
| Apr 11 2024 | 0.730134 | -0.027649 | -3.65% | 0.757807 | 0.766023 | 0.696593 | 8,591.00 |
| Apr 10 2024 | 0.757783 | 0.062548 | 9.00% | 0.694605 | 0.760268 | 0.636343 | 11,270.00 |
| Apr 09 2024 | 0.695235 | -0.031183 | -4.29% | 0.742557 | 0.747686 | 0.643187 | 33,377.00 |
| Apr 08 2024 | 0.726418 | -0.060972 | -7.74% | 0.835992 | 0.843687 | 0.724802 | 33,336.00 |
| Apr 07 2024 | 0.787389 | -0.013185 | -1.65% | 0.800676 | 0.929338 | 0.77812 | 46,791.00 |
| Apr 06 2024 | 0.800575 | 0.013232 | 1.68% | 0.784821 | 0.816322 | 0.752924 | 12,447.00 |
| Apr 05 2024 | 0.787342 | -0.047811 | -5.72% | 0.835992 | 0.843687 | 0.784203 | 17,936.00 |
| Apr 04 2024 | 0.835154 | -0.001523 | -0.18% | 0.835798 | 0.934546 | 0.794889 | 32,920.00 |
| Apr 03 2024 | 0.836676 | -0.035389 | -4.06% | 0.88094 | 0.90801 | 0.823306 | 11,828.00 |
| Apr 02 2024 | 0.872065 | -0.032095 | -3.55% | 0.901409 | 0.901409 | 0.82022 | 29,366.00 |
| Apr 01 2024 | 0.904161 | -0.038022 | -4.04% | 0.909331 | 1.08 | 0.834677 | 8,703.00 |
| Mar 31 2024 | 0.942183 | 0.048397 | 5.41% | 0.885595 | 0.967965 | 0.835665 | 11,288.00 |
| Mar 30 2024 | 0.893786 | 0.020753 | 2.38% | 0.890638 | 0.918592 | 0.854783 | 11,377.00 |
| Mar 29 2024 | 0.873033 | -0.037663 | -4.14% | 0.910794 | 0.936998 | 0.852534 | 25,238.00 |
| Mar 28 2024 | 0.910695 | 0.022439 | 2.53% | 0.888241 | 0.964243 | 0.856665 | 37,445.00 |
| Mar 27 2024 | 0.888256 | -0.02104 | -2.31% | 0.909331 | 1.08 | 0.831369 | 157,258.00 |
| Mar 26 2024 | 0.909296 | -0.09207 | -9.19% | 1.03 | 1.04 | 0.831879 | 119,004.00 |
| Mar 25 2024 | 1.00 | 0.020 | 2.35% | 0.613975 | 1.04 | 0.593292 | 28,396.00 |
| Mar 24 2024 | 0.978392 | 0.095452 | 10.81% | 0.879191 | 1.05 | 0.845902 | 43,454.00 |
| Mar 23 2024 | 0.882941 | 0.003084 | 0.35% | 0.883945 | 0.952372 | 0.866162 | 28,174.00 |
| Mar 22 2024 | 0.879856 | -0.146756 | -14.30% | 1.03 | 1.09 | 0.859358 | 68,188.00 |
| Mar 21 2024 | 1.03 | 0.250 | 31.39% | 0.782542 | 1.06 | 0.763549 | 138,414.00 |
| Mar 20 2024 | 0.781333 | 0.175489 | 28.97% | 0.613975 | 0.79869 | 0.593292 | 65,930.00 |
| Mar 19 2024 | 0.605843 | -0.019724 | -3.15% | 0.624975 | 0.659811 | 0.563677 | 23,625.00 |
| Mar 18 2024 | 0.625567 | -0.051928 | -7.66% | 0.727593 | 1.02 | 0.622301 | 9,955.00 |
| Mar 17 2024 | 0.677496 | 0.02982 | 4.60% | 0.65181 | 0.717226 | 0.625169 | 17,892.00 |
| Mar 16 2024 | 0.647676 | -0.020768 | -3.11% | 0.66778 | 0.719049 | 0.647097 | 37,963.00 |
| Mar 15 2024 | 0.668444 | -0.050524 | -7.03% | 0.727593 | 0.756015 | 0.63005 | 18,453.00 |
| Mar 14 2024 | 0.718968 | -0.008577 | -1.18% | 0.727593 | 0.756015 | 0.690373 | 5,616.00 |
| Mar 13 2024 | 0.727545 | -0.021494 | -2.87% | 0.748287 | 0.794805 | 0.717742 | 19,654.00 |
| Mar 12 2024 | 0.749039 | -0.037478 | -4.77% | 0.78835 | 0.796363 | 0.730471 | 5,787.00 |
| Mar 11 2024 | 0.786517 | 0.013927 | 1.80% | 0.737522 | 0.797034 | 0.723516 | 8,050.00 |
| Mar 10 2024 | 0.772591 | 0.002474 | 0.32% | 0.773899 | 0.816981 | 0.75477 | 8,872.00 |
| Mar 09 2024 | 0.770116 | 0.04875 | 6.76% | 0.721386 | 0.80709 | 0.71276 | 13,827.00 |
| Mar 08 2024 | 0.721366 | -0.017241 | -2.33% | 0.737522 | 0.759891 | 0.710163 | 9,271.00 |
| Mar 07 2024 | 0.738607 | -0.00093 | -0.13% | 0.738331 | 0.766792 | 0.724009 | 3,630.00 |
| Mar 06 2024 | 0.739537 | 0.019392 | 2.69% | 0.713149 | 0.755142 | 0.686899 | 21,531.00 |
