CFTIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.044231 | -0.000594 | -1.33% | 0.044791 | 0.045067 | 0.043202 | 0.00 |
May 21 2024 | 0.044825 | 0.001557 | 3.60% | 0.043359 | 0.045329 | 0.042931 | 0.00 |
May 20 2024 | 0.043267 | 0.006999 | 19.30% | 0.03483 | 0.043545 | 0.033953 | 0.00 |
May 19 2024 | 0.036269 | -0.00066 | -1.79% | 0.036911 | 0.037076 | 0.036149 | 0.00 |
May 18 2024 | 0.036929 | 0.000417 | 1.14% | 0.036534 | 0.0372 | 0.036487 | 0.00 |
May 17 2024 | 0.036512 | 0.001723 | 4.95% | 0.034777 | 0.036848 | 0.034675 | 0.00 |
May 16 2024 | 0.034788 | -0.001115 | -3.11% | 0.035894 | 0.035941 | 0.03458 | 0.00 |
May 15 2024 | 0.035903 | 0.001832 | 5.38% | 0.034109 | 0.035945 | 0.033851 | 0.00 |
May 14 2024 | 0.034071 | -0.000781 | -2.24% | 0.03483 | 0.034973 | 0.033815 | 0.00 |
May 13 2024 | 0.034852 | 0.000224 | 0.65% | 0.035166 | 0.035591 | 0.034535 | 0.00 |
May 12 2024 | 0.034628 | 0.000238 | 0.69% | 0.034432 | 0.034868 | 0.03432 | 0.00 |
May 11 2024 | 0.03439 | -0.000011 | -0.03% | 0.034441 | 0.034765 | 0.034152 | 0.00 |
May 10 2024 | 0.034402 | -0.00147 | -4.10% | 0.035812 | 0.036079 | 0.034046 | 0.00 |
May 09 2024 | 0.035872 | 0.000733 | 2.09% | 0.035166 | 0.036136 | 0.034899 | 0.00 |
May 08 2024 | 0.035139 | -0.000536 | -1.50% | 0.035606 | 0.035903 | 0.034747 | 0.00 |
May 07 2024 | 0.035675 | -0.000596 | -1.64% | 0.036268 | 0.036988 | 0.035557 | 0.00 |
May 06 2024 | 0.036271 | -0.000792 | -2.14% | 0.036111 | 0.037902 | 0.03571 | 0.00 |
May 05 2024 | 0.037063 | 0.000222 | 0.60% | 0.036831 | 0.03747 | 0.03635 | 0.00 |
May 04 2024 | 0.036841 | 0.000136 | 0.37% | 0.036662 | 0.037424 | 0.0366 | 0.00 |
May 03 2024 | 0.036705 | 0.00137 | 3.88% | 0.035334 | 0.036941 | 0.034997 | 0.00 |
May 02 2024 | 0.035335 | 0.000118 | 0.33% | 0.035177 | 0.035608 | 0.03423 | 0.00 |
May 01 2024 | 0.035217 | -0.000499 | -1.40% | 0.035593 | 0.035691 | 0.033264 | 0.00 |
Apr 30 2024 | 0.035716 | -0.002289 | -6.02% | 0.037925 | 0.038402 | 0.034488 | 0.00 |
Apr 29 2024 | 0.038005 | -0.000592 | -1.53% | 0.036111 | 0.038209 | 0.03571 | 0.00 |
Apr 28 2024 | 0.038598 | 0.000142 | 0.37% | 0.038457 | 0.039562 | 0.038396 | 0.00 |
Apr 27 2024 | 0.038456 | 0.001478 | 4.00% | 0.037016 | 0.038769 | 0.036411 | 0.00 |
Apr 26 2024 | 0.036978 | -0.000341 | -0.91% | 0.037295 | 0.037421 | 0.036687 | 0.00 |
Apr 25 2024 | 0.037319 | 0.000265 | 0.71% | 0.03711 | 0.037697 | 0.036317 | 0.00 |
Apr 24 2024 | 0.037055 | -0.000995 | -2.62% | 0.038089 | 0.038911 | 0.03669 | 0.00 |
Apr 23 2024 | 0.03805 | 0.000213 | 0.56% | 0.037821 | 0.038567 | 0.037291 | 0.00 |
Apr 22 2024 | 0.037837 | 0.00063 | 1.69% | 0.036111 | 0.038179 | 0.03571 | 0.00 |
Apr 21 2024 | 0.037207 | -0.000045 | -0.12% | 0.037229 | 0.037782 | 0.036875 | 0.00 |
Apr 20 2024 | 0.037252 | 0.000984 | 2.71% | 0.036111 | 0.037486 | 0.03571 | 0.00 |
Apr 19 2024 | 0.036268 | 0.000017 | 0.05% | 0.036189 | 0.036916 | 0.033937 | 0.00 |
Apr 18 2024 | 0.036251 | 0.000997 | 2.83% | 0.035335 | 0.036576 | 0.034955 | 0.00 |
Apr 17 2024 | 0.035254 | -0.001213 | -3.33% | 0.036441 | 0.036873 | 0.034589 | 0.00 |
Apr 16 2024 | 0.036467 | -0.000195 | -0.53% | 0.036605 | 0.036929 | 0.03546 | 0.00 |
Apr 15 2024 | 0.036662 | -0.000704 | -1.88% | 0.037208 | 0.038681 | 0.035904 | 0.00 |
Apr 14 2024 | 0.037366 | 0.001571 | 4.39% | 0.035555 | 0.037486 | 0.034453 | 0.00 |
Apr 13 2024 | 0.035796 | -0.002542 | -6.63% | 0.038161 | 0.038997 | 0.034149 | 0.00 |
Apr 12 2024 | 0.038337 | -0.003119 | -7.52% | 0.041414 | 0.041992 | 0.037014 | 0.00 |
Apr 11 2024 | 0.041456 | -0.000388 | -0.93% | 0.041795 | 0.042741 | 0.041099 | 0.00 |
Apr 10 2024 | 0.041844 | 0.000365 | 0.88% | 0.041434 | 0.042046 | 0.040395 | 0.00 |
Apr 09 2024 | 0.041479 | -0.002186 | -5.01% | 0.043712 | 0.044022 | 0.04093 | 0.00 |
Apr 08 2024 | 0.043665 | 0.002825 | 6.92% | 0.038848 | 0.04402 | 0.037933 | 0.00 |
Apr 07 2024 | 0.040841 | 0.001095 | 2.76% | 0.039653 | 0.040872 | 0.039556 | 0.00 |
Apr 06 2024 | 0.039746 | 0.00044 | 1.12% | 0.03917 | 0.040118 | 0.039162 | 0.00 |
Apr 05 2024 | 0.039306 | -0.000028 | -0.07% | 0.039367 | 0.039554 | 0.038078 | 0.00 |
Apr 04 2024 | 0.039334 | 0.000113 | 0.29% | 0.039067 | 0.040703 | 0.038479 | 0.00 |
Apr 03 2024 | 0.039221 | 0.000478 | 1.23% | 0.038848 | 0.039801 | 0.037933 | 0.00 |
Apr 02 2024 | 0.038743 | -0.002802 | -6.74% | 0.041444 | 0.041444 | 0.038053 | 0.00 |
Apr 01 2024 | 0.041545 | -0.00151 | -3.51% | 0.04308 | 0.04308 | 0.04044 | 0.00 |
Mar 31 2024 | 0.043054 | 0.00159 | 3.83% | 0.041467 | 0.043182 | 0.041467 | 0.00 |
Mar 30 2024 | 0.041464 | -0.000092 | -0.22% | 0.041504 | 0.042149 | 0.041251 | 0.00 |
Mar 29 2024 | 0.041557 | -0.000572 | -1.36% | 0.042105 | 0.042337 | 0.041062 | 0.00 |
Mar 28 2024 | 0.042129 | 0.00083 | 2.01% | 0.041372 | 0.042686 | 0.040986 | 0.00 |
Mar 27 2024 | 0.041299 | -0.001093 | -2.58% | 0.042402 | 0.043321 | 0.040932 | 0.00 |
Mar 26 2024 | 0.042392 | 0.000065 | 0.15% | 0.042346 | 0.043444 | 0.04195 | 0.00 |
Mar 25 2024 | 0.042327 | 0.001478 | 3.62% | 0.045194 | 0.045518 | 0.040579 | 0.00 |
Mar 24 2024 | 0.040849 | 0.0012 | 3.03% | 0.039553 | 0.041025 | 0.039037 | 0.00 |
Mar 23 2024 | 0.039649 | 0.000438 | 1.12% | 0.039349 | 0.040444 | 0.038678 | 0.00 |
Mar 22 2024 | 0.039211 | -0.00207 | -5.01% | 0.041321 | 0.041848 | 0.038492 | 0.00 |
Mar 21 2024 | 0.04128 | -0.000294 | -0.71% | 0.041454 | 0.042366 | 0.040325 | 0.00 |
Mar 20 2024 | 0.041575 | 0.004068 | 10.84% | 0.037344 | 0.041761 | 0.036228 | 0.00 |
Mar 19 2024 | 0.037507 | -0.004154 | -9.97% | 0.041589 | 0.041793 | 0.037292 | 0.00 |
Mar 18 2024 | 0.041661 | -0.001292 | -3.01% | 0.045194 | 0.045518 | 0.040974 | 0.00 |
Mar 17 2024 | 0.042952 | 0.001346 | 3.24% | 0.041952 | 0.04345 | 0.040465 | 0.00 |
Mar 16 2024 | 0.041606 | -0.002616 | -5.92% | 0.044287 | 0.044653 | 0.04116 | 0.00 |
Mar 15 2024 | 0.044222 | -0.001692 | -3.69% | 0.045194 | 0.045518 | 0.042431 | 0.00 |
Mar 14 2024 | 0.045914 | -0.001444 | -3.05% | 0.047308 | 0.047406 | 0.044002 | 0.00 |
Mar 13 2024 | 0.047358 | 0.000392 | 0.83% | 0.047007 | 0.048213 | 0.046594 | 0.00 |
Mar 12 2024 | 0.046966 | -0.001139 | -2.37% | 0.048149 | 0.048372 | 0.045545 | 0.00 |
Mar 11 2024 | 0.048105 | 0.002181 | 4.75% | 0.045194 | 0.048343 | 0.04471 | 0.00 |
Mar 10 2024 | 0.045925 | -0.000381 | -0.82% | 0.046227 | 0.046903 | 0.044975 | 0.00 |
Mar 09 2024 | 0.046306 | 0.00029 | 0.63% | 0.046006 | 0.046694 | 0.045883 | 0.00 |
Mar 08 2024 | 0.046016 | 0.000347 | 0.76% | 0.0458 | 0.047278 | 0.045275 | 0.00 |
Mar 07 2024 | 0.045669 | 0.000601 | 1.33% | 0.045194 | 0.046563 | 0.044232 | 0.00 |
Mar 06 2024 | 0.045068 | 0.003136 | 7.48% | 0.042077 | 0.046099 | 0.04144 | 0.00 |
Mar 05 2024 | 0.041932 | -0.000995 | -2.32% | 0.042952 | 0.045167 | 0.038346 | 0.00 |
Mar 04 2024 | 0.042927 | 0.001755 | 4.26% | 0.040133 | 0.043051 | 0.040028 | 0.00 |
Mar 03 2024 | 0.041172 | 0.000722 | 1.79% | 0.040433 | 0.041277 | 0.039866 | 0.00 |
Mar 02 2024 | 0.04045 | -0.000128 | -0.32% | 0.040568 | 0.040895 | 0.040203 | 0.00 |
Mar 01 2024 | 0.040578 | 0.000916 | 2.31% | 0.039512 | 0.040777 | 0.039512 | 0.00 |
Feb 29 2024 | 0.039662 | -0.000162 | -0.41% | 0.040133 | 0.041613 | 0.039114 | 0.00 |
Feb 28 2024 | 0.039824 | 0.001511 | 3.94% | 0.038354 | 0.041205 | 0.03821 | 0.00 |
Feb 27 2024 | 0.038313 | 0.000766 | 2.04% | 0.037569 | 0.038871 | 0.03745 | 0.00 |
Feb 26 2024 | 0.037547 | 0.000746 | 2.03% | 0.035582 | 0.037799 | 0.034035 | 0.00 |
Feb 25 2024 | 0.036801 | 0.001452 | 4.11% | 0.035378 | 0.036821 | 0.03529 | 0.00 |
Feb 24 2024 | 0.035349 | 0.000782 | 2.26% | 0.034538 | 0.035499 | 0.034363 | 0.00 |
Feb 23 2024 | 0.034566 | -0.000541 | -1.54% | 0.035088 | 0.035357 | 0.034363 | 0.00 |