Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CFIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.239795 | 0.000333 | 0.14% | 0.239005 | 0.241605 | 0.236845 | 31,627.00 |
| May 24 2024 | 0.239462 | -0.002498 | -1.03% | 0.242736 | 0.246044 | 0.237314 | 29,971.00 |
| May 23 2024 | 0.241961 | 0.006959 | 2.96% | 0.234709 | 0.248463 | 0.225124 | 26,275.00 |
| May 22 2024 | 0.235001 | -0.003002 | -1.26% | 0.237823 | 0.241105 | 0.233922 | 40,921.00 |
| May 21 2024 | 0.238003 | 0.009403 | 4.11% | 0.229084 | 0.240122 | 0.22682 | 526.00 |
| May 20 2024 | 0.2286 | 0.031608 | 16.05% | 0.184687 | 0.462 | 0.182826 | 879.00 |
| May 19 2024 | 0.196993 | -0.004177 | -2.08% | 0.201075 | 0.20162 | 0.196972 | 38,185.00 |
| May 18 2024 | 0.20117 | 0.003444 | 1.74% | 0.197845 | 0.203027 | 0.197594 | 7,314.00 |
| May 17 2024 | 0.197726 | 0.009068 | 4.81% | 0.188596 | 0.200898 | 0.188045 | 18,980.00 |
| May 16 2024 | 0.188657 | -0.003009 | -1.57% | 0.191615 | 0.191866 | 0.185153 | 14,128.00 |
| May 15 2024 | 0.191666 | 0.007185 | 3.89% | 0.184687 | 0.191889 | 0.182826 | 36,298.00 |
| May 14 2024 | 0.184481 | -0.00075 | -0.40% | 0.185114 | 0.186723 | 0.18128 | 48,623.00 |
| May 13 2024 | 0.185231 | 0.003974 | 2.19% | 0.184421 | 0.439365 | 0.180673 | 29,610.00 |
| May 12 2024 | 0.181257 | -0.002653 | -1.44% | 0.184421 | 0.185516 | 0.180281 | 3,072.00 |
| May 11 2024 | 0.18391 | -0.004135 | -2.20% | 0.188287 | 0.189246 | 0.179757 | 37,534.00 |
| May 10 2024 | 0.188045 | -0.005699 | -2.94% | 0.193453 | 0.195109 | 0.18625 | 53,243.00 |
| May 09 2024 | 0.193744 | -0.003889 | -1.97% | 0.197788 | 0.199584 | 0.191774 | 30,324.00 |
| May 08 2024 | 0.197633 | -0.003136 | -1.56% | 0.200384 | 0.20234 | 0.195428 | 39,811.00 |
| May 07 2024 | 0.200769 | -0.00176 | -0.87% | 0.202513 | 0.205386 | 0.198152 | 25,598.00 |
| May 06 2024 | 0.20253 | -0.002979 | -1.45% | 0.193592 | 0.480255 | 0.192173 | 21,751.00 |
| May 05 2024 | 0.205509 | 0.001135 | 0.56% | 0.204536 | 0.206966 | 0.201967 | 48,028.00 |
| May 04 2024 | 0.204373 | 0.003738 | 1.86% | 0.199995 | 0.204961 | 0.199015 | 40,692.00 |
| May 03 2024 | 0.200635 | 0.007547 | 3.91% | 0.193592 | 0.203427 | 0.192173 | 20,567.00 |
| May 02 2024 | 0.193088 | -0.001829 | -0.94% | 0.194308 | 0.195599 | 0.189152 | 45,028.00 |
| May 01 2024 | 0.194917 | -0.002972 | -1.50% | 0.196726 | 0.198331 | 0.185962 | 35,270.00 |
| Apr 30 2024 | 0.197889 | -0.009789 | -4.71% | 0.207014 | 0.210462 | 0.192749 | 23,955.00 |
| Apr 29 2024 | 0.207678 | -0.009833 | -4.52% | 0.20066 | 0.478628 | 0.191707 | 37,094.00 |
| Apr 28 2024 | 0.217512 | 0.002555 | 1.19% | 0.214963 | 0.219376 | 0.214404 | 47,403.00 |
| Apr 27 2024 | 0.214957 | 0.00698 | 3.36% | 0.208754 | 0.216589 | 0.205356 | 39,501.00 |
| Apr 26 2024 | 0.207977 | 0.001427 | 0.69% | 0.206414 | 0.210754 | 0.205496 | 47,895.00 |
| Apr 25 2024 | 0.206549 | -0.000981 | -0.47% | 0.20784 | 0.209518 | 0.203045 | 22,872.00 |
| Apr 24 2024 | 0.20753 | -0.005799 | -2.72% | 0.213548 | 0.218279 | 0.204487 | 6,398.00 |
| Apr 23 2024 | 0.213329 | 0.003849 | 1.84% | 0.209393 | 0.214431 | 0.208489 | 32,182.00 |
| Apr 22 2024 | 0.20948 | 0.00009 | 0.04% | 0.20066 | 0.4845 | 0.191707 | 32,945.00 |
| Apr 21 2024 | 0.20939 | 0.001951 | 0.94% | 0.207312 | 0.210867 | 0.206123 | 28,169.00 |
| Apr 20 2024 | 0.20744 | 0.005787 | 2.87% | 0.200777 | 0.207809 | 0.198551 | 10,857.00 |
| Apr 19 2024 | 0.201653 | 0.000646 | 0.32% | 0.20066 | 0.206298 | 0.191707 | 35,683.00 |
| Apr 18 2024 | 0.201007 | 0.004305 | 2.19% | 0.197155 | 0.202135 | 0.195056 | 24,871.00 |
| Apr 17 2024 | 0.196702 | -0.006151 | -3.03% | 0.203046 | 0.20959 | 0.193788 | 19,255.00 |
| Apr 16 2024 | 0.202853 | -0.003224 | -1.56% | 0.205756 | 0.207923 | 0.199623 | 50,094.00 |
| Apr 15 2024 | 0.206077 | 0.002396 | 1.18% | 0.20282 | 0.219319 | 0.199965 | 28,094.00 |
| Apr 14 2024 | 0.203681 | 0.013498 | 7.10% | 0.188904 | 0.204734 | 0.183577 | 11,405.00 |
| Apr 13 2024 | 0.190183 | -0.02265 | -10.64% | 0.211853 | 0.221478 | 0.182317 | 6,301.00 |
| Apr 12 2024 | 0.212833 | -0.022224 | -9.45% | 0.234821 | 0.237493 | 0.206473 | 19,345.00 |
| Apr 11 2024 | 0.235057 | -0.001633 | -0.69% | 0.236416 | 0.241006 | 0.230728 | 27,954.00 |
| Apr 10 2024 | 0.23669 | -0.001375 | -0.58% | 0.23781 | 0.238001 | 0.226055 | 7,589.00 |
| Apr 09 2024 | 0.238065 | 0.000381 | 0.16% | 0.237936 | 0.24493 | 0.22526 | 17,601.00 |
| Apr 08 2024 | 0.237684 | 0.004699 | 2.02% | 0.231207 | 0.513795 | 0.219559 | 13,942.00 |
| Apr 07 2024 | 0.232985 | 0.004902 | 2.15% | 0.227552 | 0.235423 | 0.227298 | 33,339.00 |
| Apr 06 2024 | 0.228083 | 0.003554 | 1.58% | 0.223755 | 0.229303 | 0.223475 | 33,178.00 |
| Apr 05 2024 | 0.224529 | -0.006482 | -2.81% | 0.231207 | 0.233798 | 0.219559 | 13,053.00 |
| Apr 04 2024 | 0.231011 | 0.0071 | 3.17% | 0.222601 | 0.233342 | 0.219934 | 17,759.00 |
| Apr 03 2024 | 0.223911 | 0.00000900 | 0.00% | 0.226974 | 0.231735 | 0.221631 | 11,635.00 |
| Apr 02 2024 | 0.223902 | -0.016016 | -6.68% | 0.239339 | 0.239339 | 0.222058 | 711.00 |
| Apr 01 2024 | 0.239918 | -0.005113 | -2.09% | 0.245177 | 0.526382 | 0.233544 | 20,654.00 |
| Mar 31 2024 | 0.245031 | 0.009961 | 4.24% | 0.235086 | 0.246016 | 0.233259 | 2,097.00 |
| Mar 30 2024 | 0.23507 | -0.000137 | -0.06% | 0.235753 | 0.238786 | 0.230532 | 1,956.00 |
| Mar 29 2024 | 0.235206 | -0.002705 | -1.14% | 0.238845 | 0.240373 | 0.228128 | 15,216.00 |
| Mar 28 2024 | 0.237912 | -0.005513 | -2.26% | 0.241407 | 0.249096 | 0.233042 | 28,371.00 |
| Mar 27 2024 | 0.243425 | 0.000155 | 0.06% | 0.243328 | 0.336398 | 0.231094 | 41,839.00 |
| Mar 26 2024 | 0.24327 | -0.002312 | -0.94% | 0.245693 | 0.248243 | 0.238495 | 33,191.00 |
| Mar 25 2024 | 0.245582 | 0.016766 | 7.33% | 0.238519 | 0.25201 | 0.227924 | 27,200.00 |
| Mar 24 2024 | 0.228816 | 0.003133 | 1.39% | 0.225574 | 0.234388 | 0.219693 | 36,648.00 |
| Mar 23 2024 | 0.225683 | -0.000624 | -0.28% | 0.227108 | 0.234479 | 0.222024 | 35,157.00 |
| Mar 22 2024 | 0.226307 | -0.014495 | -6.02% | 0.23751 | 0.243964 | 0.21671 | 33,322.00 |
| Mar 21 2024 | 0.240802 | 0.001589 | 0.66% | 0.238519 | 0.246623 | 0.235308 | 34,432.00 |
| Mar 20 2024 | 0.239212 | 0.016423 | 7.37% | 0.221822 | 0.243974 | 0.208613 | 41,188.00 |
| Mar 19 2024 | 0.222789 | -0.018258 | -7.57% | 0.240632 | 0.241545 | 0.218588 | 37,330.00 |
| Mar 18 2024 | 0.241047 | -0.013252 | -5.21% | 0.310199 | 0.543663 | 0.23859 | 22,323.00 |
| Mar 17 2024 | 0.254299 | 0.010961 | 4.50% | 0.245358 | 0.254893 | 0.237401 | 30,198.00 |
| Mar 16 2024 | 0.243338 | -0.00546 | -2.19% | 0.249163 | 0.264551 | 0.242607 | 43,333.00 |
| Mar 15 2024 | 0.248797 | -0.022378 | -8.25% | 0.310199 | 0.312945 | 0.244624 | 33,373.00 |
| Mar 14 2024 | 0.271175 | -0.010891 | -3.86% | 0.283365 | 0.284261 | 0.259842 | 42,411.00 |
| Mar 13 2024 | 0.282066 | -0.029492 | -9.47% | 0.307532 | 0.318624 | 0.277506 | 39,566.00 |
| Mar 12 2024 | 0.311558 | 0.001154 | 0.37% | 0.310199 | 0.312945 | 0.297036 | 29,298.00 |
| Mar 11 2024 | 0.310404 | 0.007815 | 2.58% | 0.294793 | 0.316241 | 0.291715 | 37,339.00 |
| Mar 10 2024 | 0.30259 | -0.001808 | -0.59% | 0.299223 | 0.339715 | 0.291582 | 36,698.00 |
| Mar 09 2024 | 0.304398 | 0.001597 | 0.53% | 0.303707 | 0.309872 | 0.300618 | 34,456.00 |
| Mar 08 2024 | 0.302801 | 0.007925 | 2.69% | 0.295721 | 0.314544 | 0.292093 | 30,547.00 |
| Mar 07 2024 | 0.294876 | 0.000907 | 0.31% | 0.294793 | 0.300719 | 0.279358 | 26,870.00 |
| Mar 06 2024 | 0.293969 | 0.01992 | 7.27% | 0.268517 | 0.298818 | 0.265154 | 28,847.00 |
| Mar 05 2024 | 0.274049 | -0.005629 | -2.01% | 0.27646 | 0.291146 | 0.253437 | 23,168.00 |
| Mar 04 2024 | 0.279678 | 0.014254 | 5.37% | 0.261204 | 0.279759 | 0.260523 | 17,166.00 |
| Mar 03 2024 | 0.265424 | -0.008381 | -3.06% | 0.272531 | 0.27337 | 0.25693 | 38,562.00 |
| Mar 02 2024 | 0.273805 | -0.008422 | -2.98% | 0.282158 | 0.287032 | 0.273226 | 31,205.00 |
| Mar 01 2024 | 0.282227 | 0.015902 | 5.97% | 0.265321 | 0.287832 | 0.26487 | 35,579.00 |
| Feb 29 2024 | 0.266325 | 0.007943 | 3.07% | 0.261204 | 0.277948 | 0.260523 | 32,447.00 |
| Feb 28 2024 | 0.258382 | 0.00977 | 3.93% | 0.248877 | 0.268249 | 0.246289 | 30,171.00 |
| Feb 27 2024 | 0.248612 | 0.009736 | 4.08% | 0.23902 | 0.253156 | 0.23818 | 29,978.00 |
| Feb 26 2024 | 0.238877 | 0.002753 | 1.17% | 0.228998 | 0.466437 | 0.218512 | 18,223.00 |
| Feb 25 2024 | 0.236123 | 0.007492 | 3.28% | 0.228818 | 0.23815 | 0.224098 | 25,073.00 |
| Feb 24 2024 | 0.228631 | 0.005003 | 2.24% | 0.223448 | 0.230356 | 0.221672 | 23,039.00 |
