Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CFGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.7017 | -0.0302 | -4.13% | 0.7315 | 0.7589 | 0.6862 | 443,325.00 |
| May 21 2024 | 0.7319 | -0.0226 | -3.00% | 0.7559 | 0.7653 | 0.6952 | 984,475.00 |
| May 20 2024 | 0.7545 | 0.0468 | 6.61% | 0.707 | 0.7545 | 0.6899 | 792,725.00 |
| May 19 2024 | 0.7077 | -0.0188 | -2.59% | 0.7255 | 0.7378 | 0.6999 | 328,736.00 |
| May 18 2024 | 0.7265 | -0.0234 | -3.12% | 0.7513 | 0.7877 | 0.7203 | 561,232.00 |
| May 17 2024 | 0.7499 | 0.060 | 8.70% | 0.6897 | 0.750 | 0.6866 | 589,016.00 |
| May 16 2024 | 0.6899 | -0.0351 | -4.84% | 0.723 | 0.7249 | 0.6729 | 464,263.00 |
| May 15 2024 | 0.725 | 0.045 | 6.62% | 0.6816 | 0.7277 | 0.6615 | 715,766.00 |
| May 14 2024 | 0.680 | 0.0051 | 0.76% | 0.6751 | 0.711 | 0.620 | 455,980.00 |
| May 13 2024 | 0.6749 | -0.002 | -0.30% | 0.6793 | 0.708 | 0.6217 | 750,723.00 |
| May 12 2024 | 0.6769 | -0.0004 | -0.06% | 0.6793 | 0.7064 | 0.6281 | 315,882.00 |
| May 11 2024 | 0.6773 | 0.0257 | 3.94% | 0.6515 | 0.6874 | 0.6367 | 468,993.00 |
| May 10 2024 | 0.6516 | -0.0239 | -3.54% | 0.6741 | 0.7288 | 0.643 | 837,938.00 |
| May 09 2024 | 0.6755 | 0.0144 | 2.18% | 0.6618 | 0.6798 | 0.6488 | 300,102.00 |
| May 08 2024 | 0.6611 | -0.036 | -5.16% | 0.6974 | 0.6994 | 0.6591 | 400,502.00 |
| May 07 2024 | 0.6971 | 0.0192 | 2.83% | 0.6967 | 0.7294 | 0.6637 | 338,095.00 |
| May 06 2024 | 0.6779 | -0.0172 | -2.47% | 0.6967 | 0.7647 | 0.6692 | 578,474.00 |
| May 05 2024 | 0.6951 | 0.0078 | 1.13% | 0.6884 | 0.7028 | 0.669 | 423,175.00 |
| May 04 2024 | 0.6873 | -0.0172 | -2.44% | 0.7052 | 0.712 | 0.6719 | 411,900.00 |
| May 03 2024 | 0.7045 | 0.0235 | 3.45% | 0.6802 | 0.705 | 0.626 | 656,098.00 |
| May 02 2024 | 0.681 | 0.0381 | 5.93% | 0.6566 | 0.704 | 0.6148 | 744,776.00 |
| May 01 2024 | 0.6429 | 0.0105 | 1.66% | 0.6334 | 0.6495 | 0.525 | 936,383.00 |
| Apr 30 2024 | 0.6324 | -0.0273 | -4.14% | 0.6542 | 0.6663 | 0.591 | 847,853.00 |
| Apr 29 2024 | 0.6597 | 0.0031 | 0.47% | 0.735 | 0.8014 | 0.6394 | 1,523,109.00 |
| Apr 28 2024 | 0.6566 | -0.0235 | -3.46% | 0.681 | 0.6895 | 0.650 | 415,977.00 |
| Apr 27 2024 | 0.6801 | 0.0032 | 0.47% | 0.6771 | 0.6893 | 0.6605 | 373,357.00 |
| Apr 26 2024 | 0.6769 | -0.0134 | -1.94% | 0.6899 | 0.695 | 0.6715 | 275,120.00 |
| Apr 25 2024 | 0.6903 | -0.0188 | -2.65% | 0.7102 | 0.7198 | 0.6654 | 197,148.00 |
| Apr 24 2024 | 0.7091 | -0.0502 | -6.61% | 0.7534 | 0.7719 | 0.701 | 810,210.00 |
| Apr 23 2024 | 0.7593 | 0.0245 | 3.33% | 0.735 | 0.8014 | 0.7237 | 1,377,029.00 |
| Apr 22 2024 | 0.7348 | -0.0042 | -0.57% | 0.773 | 0.7924 | 0.6701 | 1,230,680.00 |
| Apr 21 2024 | 0.739 | 0.0172 | 2.38% | 0.773 | 0.7924 | 0.6701 | 674,762.00 |
| Apr 20 2024 | 0.7218 | -0.0108 | -1.47% | 0.7347 | 0.796 | 0.6669 | 593,872.00 |
| Apr 19 2024 | 0.7326 | -0.0411 | -5.31% | 0.769 | 0.7849 | 0.6796 | 1,021,626.00 |
| Apr 18 2024 | 0.7737 | 0.0916 | 13.43% | 0.6831 | 0.829 | 0.6591 | 1,168,883.00 |
| Apr 17 2024 | 0.6821 | -0.0237 | -3.36% | 0.706 | 0.8982 | 0.6476 | 1,680,487.00 |
| Apr 16 2024 | 0.7058 | -0.0131 | -1.82% | 0.720 | 0.7328 | 0.6443 | 738,551.00 |
| Apr 15 2024 | 0.7189 | -0.1055 | -12.80% | 0.8159 | 0.8389 | 0.6787 | 1,020,615.00 |
| Apr 14 2024 | 0.8244 | 0.127 | 18.21% | 0.7072 | 0.8267 | 0.6481 | 1,309,432.00 |
| Apr 13 2024 | 0.6974 | -0.0177 | -2.48% | 0.7262 | 0.781 | 0.5826 | 1,944,788.00 |
| Apr 12 2024 | 0.7151 | -0.1239 | -14.77% | 0.8357 | 0.8511 | 0.6882 | 1,417,644.00 |
| Apr 11 2024 | 0.839 | -0.0064 | -0.76% | 0.8454 | 0.8698 | 0.6865 | 563,746.00 |
| Apr 10 2024 | 0.8454 | 0.0051 | 0.61% | 0.691 | 0.875 | 0.6349 | 898,077.00 |
| Apr 09 2024 | 0.8403 | -0.0724 | -7.93% | 0.9104 | 0.9191 | 0.6384 | 1,389,442.00 |
| Apr 08 2024 | 0.9127 | 0.1198 | 15.11% | 0.9378 | 1.01 | 0.7135 | 2,046,858.00 |
| Apr 07 2024 | 0.7929 | -0.1316 | -14.23% | 0.9225 | 0.9539 | 0.777 | 927,539.00 |
| Apr 06 2024 | 0.9245 | -0.0325 | -3.40% | 0.953 | 0.9745 | 0.7541 | 932,312.00 |
| Apr 05 2024 | 0.957 | 0.127 | 15.30% | 0.9484 | 0.9597 | 0.7812 | 913,992.00 |
| Apr 04 2024 | 0.830 | -0.0107 | -1.27% | 0.9388 | 1.02 | 0.782 | 1,011,214.00 |
| Apr 03 2024 | 0.8407 | -0.1125 | -11.80% | 0.956 | 1.06 | 0.8222 | 1,521,144.00 |
| Apr 02 2024 | 0.9532 | -0.0768 | -7.46% | 0.894 | 1.02 | 0.8201 | 2,175,229.00 |
| Apr 01 2024 | 1.03 | 0.080 | 7.90% | 1.07 | 1.16 | 0.8261 | 1,835,331.00 |
| Mar 31 2024 | 0.9546 | 0.0661 | 7.44% | 1.01 | 1.11 | 0.8283 | 1,456,520.00 |
| Mar 30 2024 | 0.8885 | -0.0571 | -6.04% | 0.947 | 1.06 | 0.8521 | 1,655,000.00 |
| Mar 29 2024 | 0.9456 | -0.0377 | -3.83% | 0.980 | 1.03 | 0.8555 | 2,135,528.00 |
| Mar 28 2024 | 0.9833 | 0.0773 | 8.53% | 0.9921 | 1.08 | 0.8549 | 3,336,177.00 |
| Mar 27 2024 | 0.906 | -0.0384 | -4.07% | 0.9594 | 1.20 | 0.830 | 5,625,663.00 |
| Mar 26 2024 | 0.9444 | -0.0756 | -7.41% | 1.01 | 1.03 | 0.8201 | 4,017,690.00 |
| Mar 25 2024 | 1.02 | 0.030 | 3.24% | 0.9846 | 1.12 | 0.9551 | 4,384,398.00 |
| Mar 24 2024 | 0.988 | 0.1102 | 12.55% | 0.877 | 1.06 | 0.8449 | 2,611,345.00 |
| Mar 23 2024 | 0.8778 | -0.0051 | -0.58% | 0.8837 | 0.980 | 0.8583 | 2,015,592.00 |
| Mar 22 2024 | 0.8829 | -0.1271 | -12.58% | 0.9954 | 1.13 | 0.8622 | 4,126,490.00 |
| Mar 21 2024 | 1.01 | 0.230 | 29.17% | 0.7607 | 1.09 | 0.760 | 5,132,387.00 |
| Mar 20 2024 | 0.7819 | 0.1814 | 30.21% | 0.6044 | 0.800 | 0.5915 | 2,401,394.00 |
| Mar 19 2024 | 0.6005 | -0.0299 | -4.74% | 0.6314 | 0.6601 | 0.557 | 1,451,136.00 |
| Mar 18 2024 | 0.6304 | -0.0432 | -6.41% | 0.6742 | 0.6785 | 0.6251 | 720,549.00 |
| Mar 17 2024 | 0.6736 | 0.0202 | 3.09% | 0.653 | 0.7131 | 0.6271 | 1,194,959.00 |
| Mar 16 2024 | 0.6534 | -0.0179 | -2.67% | 0.6707 | 0.7258 | 0.6458 | 973,395.00 |
| Mar 15 2024 | 0.6713 | -0.0493 | -6.84% | 0.7135 | 0.7153 | 0.6221 | 2,718,501.00 |
| Mar 14 2024 | 0.7206 | -0.0116 | -1.58% | 0.7322 | 0.7528 | 0.7156 | 1,012,589.00 |
| Mar 13 2024 | 0.7322 | -0.0198 | -2.63% | 0.7566 | 0.800 | 0.7181 | 2,001,162.00 |
| Mar 12 2024 | 0.752 | -0.0271 | -3.48% | 0.7798 | 0.7999 | 0.7317 | 2,133,636.00 |
| Mar 11 2024 | 0.7791 | 0.0115 | 1.50% | 0.7701 | 0.8118 | 0.746 | 3,615,171.00 |
| Mar 10 2024 | 0.7676 | -0.0144 | -1.84% | 0.7712 | 0.8532 | 0.7302 | 2,443,597.00 |
| Mar 09 2024 | 0.782 | 0.0587 | 8.12% | 0.724 | 0.800 | 0.7035 | 617,770.00 |
| Mar 08 2024 | 0.7233 | -0.0151 | -2.04% | 0.7436 | 0.7575 | 0.714 | 1,361,938.00 |
| Mar 07 2024 | 0.7384 | -0.0081 | -1.09% | 0.748 | 0.7673 | 0.722 | 794,817.00 |
| Mar 06 2024 | 0.7465 | 0.0475 | 6.80% | 0.7017 | 0.7583 | 0.6858 | 975,933.00 |
| Mar 05 2024 | 0.699 | -0.061 | -8.03% | 0.7532 | 0.7807 | 0.651 | 1,215,947.00 |
| Mar 04 2024 | 0.760 | 0.0005 | 0.07% | 0.7576 | 0.8266 | 0.7394 | 1,185,463.00 |
| Mar 03 2024 | 0.7595 | 0.0552 | 7.84% | 0.704 | 0.7634 | 0.6839 | 833,648.00 |
| Mar 02 2024 | 0.7043 | 0.001 | 0.14% | 0.7028 | 0.7091 | 0.6827 | 639,413.00 |
| Mar 01 2024 | 0.7033 | 0.0322 | 4.80% | 0.6719 | 0.710 | 0.6579 | 740,045.00 |
| Feb 29 2024 | 0.6711 | 0.027 | 4.19% | 0.6417 | 0.6988 | 0.6386 | 898,707.00 |
| Feb 28 2024 | 0.6441 | -0.0055 | -0.85% | 0.649 | 0.669 | 0.6334 | 864,936.00 |
| Feb 27 2024 | 0.6496 | -0.0525 | -7.48% | 0.6917 | 0.7026 | 0.626 | 1,377,237.00 |
| Feb 26 2024 | 0.7021 | 0.0262 | 3.88% | 0.6767 | 0.7305 | 0.6576 | 611,135.00 |
| Feb 25 2024 | 0.6759 | 0.0369 | 5.77% | 0.6406 | 0.680 | 0.620 | 696,913.00 |
| Feb 24 2024 | 0.639 | 0.0182 | 2.93% | 0.621 | 0.6602 | 0.6068 | 630,987.00 |
| Feb 23 2024 | 0.6208 | 0.0138 | 2.27% | 0.6014 | 0.6692 | 0.5927 | 1,054,810.00 |
