ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,420.69
0.13%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Conflux (Cryptocurrency:CFXETH)

  6. Conflux (Cryptocurrency:CFXETH) Historical

CFXETH Conflux

0.000054
-0.00000148 (-2.66%)
09:54:32 - Realtime Data

CFXETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.000056 -0.00000600 -9.76% 0.000061 0.000061 0.000053 132,224.00
Jun 06 2024 0.000061 0.00000300 5.16% 0.000058 0.000061 0.000058 74,217.00
Jun 05 2024 0.000058 -0.00000020 -0.34% 0.000063 0.000064 0.000058 131,811.00
Jun 04 2024 0.000058 -0.00000100 -1.69% 0.000059 0.00006 0.000057 39,093.00
Jun 03 2024 0.000059 0.00000300 5.33% 0.000056 0.00006 0.000056 47,585.00
Jun 02 2024 0.000056 -0.00000015 -0.27% 0.000056 0.000058 0.000056 32,940.00
Jun 01 2024 0.000056 -0.00000080 -1.40% 0.000057 0.000057 0.000056 32,292.00
May 31 2024 0.000057 -0.00000030 -0.52% 0.000058 0.000058 0.000056 36,670.00
May 30 2024 0.000058 -0.00000050 -0.86% 0.000058 0.000059 0.000057 38,302.00
May 29 2024 0.000058 0.00000100 1.75% 0.000057 0.00006 0.000057 41,176.00
May 28 2024 0.000057 -0.00000100 -1.72% 0.000058 0.000059 0.000057 52,404.00
May 27 2024 0.000058 0.00000200 3.53% 0.000056 0.000059 0.000055 80,028.00
May 26 2024 0.000057 -0.00000300 -5.02% 0.00006 0.00006 0.000056 71,738.00
May 25 2024 0.00006 0.00000080 1.36% 0.000059 0.00006 0.000059 60,613.00
May 24 2024 0.000059 -0.00000100 -1.66% 0.00006 0.000061 0.000059 101,417.00
May 23 2024 0.00006 -0.00000300 -4.75% 0.000063 0.000064 0.000058 89,623.00
May 22 2024 0.000063 0.00000007 0.11% 0.000063 0.000064 0.000062 45,154.00
May 21 2024 0.000063 -0.00000100 -1.55% 0.000065 0.000066 0.000063 65,547.00
May 20 2024 0.000065 -0.00000700 -9.80% 0.000071 0.000072 0.000064 156,213.00
May 19 2024 0.000071 -0.00000200 -2.74% 0.000073 0.000075 0.000071 53,567.00
May 18 2024 0.000073 0.00000067 0.93% 0.000072 0.000075 0.000072 67,945.00
May 17 2024 0.000072 -0.00000100 -1.36% 0.000074 0.000076 0.000072 57,438.00
May 16 2024 0.000074 0.00000500 7.22% 0.000069 0.000075 0.000069 43,535.00
May 15 2024 0.000069 0.00000100 1.47% 0.000068 0.00007 0.000066 46,227.00
May 14 2024 0.000068 -0.00000300 -4.26% 0.00007 0.000071 0.000068 60,816.00
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
Apr 12 2024 0.000082 -0.000019 -18.87% 0.000101 0.000102 0.000077 118,934.00
Apr 11 2024 0.000101 0.00000400 4.14% 0.000096 0.000101 0.000094 39,709.00
Apr 10 2024 0.000097 0.00000100 1.05% 0.000095 0.000101 0.000092 98,277.00
Apr 09 2024 0.000095 -0.00000600 -5.94% 0.000101 0.000103 0.000095 35,268.00
Apr 08 2024 0.000101 -0.00000300 -2.88% 0.000104 0.000106 0.0001 47,596.00
Apr 07 2024 0.000104 -0.00000400 -3.71% 0.000108 0.000109 0.000104 28,840.00
Apr 06 2024 0.000108 -0.00000030 -0.28% 0.000108 0.000109 0.000106 32,543.00
Apr 05 2024 0.000108 -0.00000200 -1.81% 0.000111 0.000112 0.000105 31,050.00
Apr 04 2024 0.000111 0.00000070 0.64% 0.00011 0.000112 0.000109 36,304.00
Apr 03 2024 0.00011 -0.00000100 -0.90% 0.000111 0.000114 0.000108 32,749.00
Apr 02 2024 0.000111 -0.00000300 -2.63% 0.000114 0.000115 0.000108 43,423.00
Apr 01 2024 0.000114 -0.000015 -11.62% 0.000129 0.000136 0.000113 160,021.00
Mar 31 2024 0.000129 -0.00000700 -5.13% 0.000137 0.000137 0.000128 33,807.00
Mar 30 2024 0.000136 -0.00000083 -0.60% 0.000138 0.00014 0.000136 54,858.00
Mar 29 2024 0.000137 0.00000300 2.23% 0.000134 0.000139 0.000131 51,312.00
Mar 28 2024 0.000134 -0.00000400 -2.90% 0.000138 0.000142 0.00013 82,896.00
Mar 27 2024 0.000138 0.00000100 0.73% 0.000139 0.000144 0.000131 122,809.00
Mar 26 2024 0.000137 -0.00000500 -3.52% 0.000142 0.000146 0.000135 178,113.00
Mar 25 2024 0.000142 -0.00000900 -5.98% 0.000151 0.000152 0.000139 195,253.00
Mar 24 2024 0.000151 0.000019 14.47% 0.000131 0.000161 0.000131 189,914.00
Mar 23 2024 0.000131 -0.00000200 -1.50% 0.000134 0.000139 0.000129 122,100.00
Mar 22 2024 0.000133 0.000011 9.03% 0.000122 0.000133 0.000119 148,161.00
Mar 21 2024 0.000122 0.00000500 4.27% 0.000117 0.000136 0.000116 232,697.00
Mar 20 2024 0.000117 0.00000400 3.54% 0.000113 0.000122 0.000106 230,102.00
Mar 19 2024 0.000113 0.00000099 0.88% 0.000112 0.000115 0.000104 228,516.00
Mar 18 2024 0.000112 -0.00000080 -0.71% 0.000113 0.00012 0.000111 107,558.00
Mar 17 2024 0.000113 -0.00000200 -1.74% 0.000115 0.000127 0.00011 110,771.00
Mar 16 2024 0.000115 -0.00000096 -0.83% 0.000116 0.00012 0.000106 140,077.00
Mar 15 2024 0.000116 0.000019 19.55% 0.000097 0.000118 0.000096 215,347.00
Mar 14 2024 0.000097 0.00000800 8.98% 0.00009 0.000099 0.000087 132,273.00
Mar 13 2024 0.000089 0.00000600 7.23% 0.000083 0.000091 0.000082 104,406.00
Mar 12 2024 0.000083 0.00000100 1.23% 0.000082 0.000083 0.000079 71,866.00
Mar 11 2024 0.000082 -0.00000200 -2.39% 0.000083 0.000085 0.000079 165,064.00
Mar 10 2024 0.000084 0.00000080 0.96% 0.000083 0.000085 0.000079 73,558.00
Mar 09 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000086 0.000083 123,687.00

Your Recent History

COIN
CFXETH
Conflux
TSXV
JZR
JZR Gold
COIN
GAMEETH
GAME Credits
USOTC
KBGGY
Kongsberg Gruppen ASA (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved