Conflux Historical Data - CFXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Conflux	CFXETH	Crypto	771,550,636	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000040	0.57%	0.000071	0.000071	0.000071

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00007	0.000071	0.000069	0.00007	0.00006 - 0.000191

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:13:18	60.41	0.000071	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.93	27,481.80	CFX	CFXEUR	CFXGBP	CFXBTC

CFXETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000071	0.000079	0.000069	54,010.52	-0.00000040	-0.56%
1 Month	0.000079	0.000084	0.000069	60,382.81	-0.00000830	-10.52%
3 Months	0.000083	0.000161	0.000067	107,221.37	-0.000013	-15.25%
6 Months	0.000079	0.000161	0.000067	115,756.00	-0.00000860	-10.86%
1 Year	0.00014	0.000191	0.00006	106,914.45	-0.000069	-49.54%
3 Years	0.000215	0.000777	0.00000220	122,514.87	-0.000145	-67.22%
5 Years	0.000582	0.001038	0.00000220	114,639.59	-0.000511	-87.86%

CFXETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.000071	-0.00000085	-1.19%	0.000077	0.000079	0.000069	97,715.00
May 12 2024	0.000071	-0.00000075	-1.04%	0.000072	0.000072	0.000071	43,638.00
May 11 2024	0.000072	0.00000064	0.90%	0.000072	0.000073	0.000071	41,005.00
May 10 2024	0.000071	-0.00000040	-0.56%	0.000072	0.000073	0.000071	40,890.00
May 09 2024	0.000072	0.00000096	1.35%	0.000071	0.000072	0.00007	42,611.00
May 08 2024	0.000071	0.00000080	1.14%	0.00007	0.000072	0.000069	50,819.00
May 07 2024	0.00007	-0.00000090	-1.27%	0.000071	0.000072	0.000069	61,392.00
May 06 2024	0.000071	-0.00000300	-4.06%	0.000074	0.000074	0.000071	96,448.00
May 05 2024	0.000074	0.00000200	2.77%	0.000072	0.000076	0.000069	75,270.00
May 04 2024	0.000072	-0.00000200	-2.70%	0.000074	0.000074	0.000072	40,823.00
May 03 2024	0.000074	-0.00000080	-1.07%	0.000075	0.000075	0.000073	40,265.00
May 02 2024	0.000075	0.00000200	2.74%	0.000073	0.000076	0.000072	51,701.00
May 01 2024	0.000073	0.00000100	1.40%	0.000072	0.000073	0.000071	142,096.00
Apr 30 2024	0.000071	0.00000088	1.25%	0.000071	0.000073	0.000069	67,821.00
Apr 29 2024	0.000071	-0.00000090	-1.26%	0.000077	0.000079	0.000069	93,198.00
Apr 28 2024	0.000072	-0.00000200	-2.71%	0.000074	0.000075	0.000072	37,835.00
Apr 27 2024	0.000074	-0.00000300	-3.91%	0.000077	0.000078	0.000073	68,914.00
Apr 26 2024	0.000077	-0.00000400	-4.98%	0.00008	0.000082	0.000076	65,549.00
Apr 25 2024	0.00008	0.00000300	3.88%	0.000077	0.000083	0.000076	45,034.00
Apr 24 2024	0.000077	-0.00000200	-2.53%	0.000079	0.000081	0.000077	61,469.00
Apr 23 2024	0.000079	0.00000030	0.38%	0.000079	0.00008	0.000077	54,670.00
Apr 22 2024	0.000079	0.00000020	0.25%	0.000077	0.000081	0.000074	83,619.00
Apr 21 2024	0.000079	-0.00000200	-2.48%	0.000081	0.000082	0.000078	40,058.00
Apr 20 2024	0.000081	0.00000500	6.60%	0.000076	0.000084	0.000075	51,973.00
Apr 19 2024	0.000076	0.00000100	1.34%	0.000075	0.000078	0.000072	49,773.00
Apr 18 2024	0.000075	-0.00000300	-3.86%	0.000078	0.000078	0.000074	41,566.00
Apr 17 2024	0.000078	0.00000020	0.26%	0.000077	0.00008	0.000074	59,894.00
Apr 16 2024	0.000078	-0.00000100	-1.27%	0.000079	0.000081	0.000075	44,659.00
Apr 15 2024	0.000079	-0.00000100	-1.25%	0.000079	0.000086	0.000076	104,934.00
Apr 14 2024	0.00008	0.00000900	12.60%	0.000072	0.000081	0.00007	208,905.00
Apr 13 2024	0.000071	-0.00001	-12.23%	0.000083	0.000085	0.000067	131,008.00

See More Historical Prices »

Vontobel Financial Produ...

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