CFXQUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.037271 | -0.0005 | -1.32% | 0.037743 | 0.037975 | 0.036404 | 0.00 |
May 21 2024 | 0.037771 | 0.001312 | 3.60% | 0.036536 | 0.038196 | 0.036175 | 0.00 |
May 20 2024 | 0.036459 | 0.005897 | 19.30% | 0.02935 | 0.036692 | 0.02861 | 0.00 |
May 19 2024 | 0.030561 | -0.000556 | -1.79% | 0.031103 | 0.031242 | 0.030461 | 0.00 |
May 18 2024 | 0.031117 | 0.000351 | 1.14% | 0.030785 | 0.031346 | 0.030746 | 0.00 |
May 17 2024 | 0.030766 | 0.001452 | 4.95% | 0.029304 | 0.03105 | 0.029219 | 0.00 |
May 16 2024 | 0.029314 | -0.00094 | -3.11% | 0.030245 | 0.030285 | 0.029138 | 0.00 |
May 15 2024 | 0.030254 | 0.001544 | 5.38% | 0.028742 | 0.030289 | 0.028524 | 0.00 |
May 14 2024 | 0.02871 | -0.000658 | -2.24% | 0.02935 | 0.02947 | 0.028494 | 0.00 |
May 13 2024 | 0.029368 | 0.000189 | 0.65% | 0.029632 | 0.02999 | 0.029101 | 0.00 |
May 12 2024 | 0.029179 | 0.000201 | 0.69% | 0.029013 | 0.029381 | 0.02892 | 0.00 |
May 11 2024 | 0.028979 | -0.00001 | -0.03% | 0.029021 | 0.029295 | 0.028778 | 0.00 |
May 10 2024 | 0.028988 | -0.001239 | -4.10% | 0.030177 | 0.030402 | 0.028689 | 0.00 |
May 09 2024 | 0.030227 | 0.000618 | 2.09% | 0.029632 | 0.03045 | 0.029408 | 0.00 |
May 08 2024 | 0.029609 | -0.000452 | -1.50% | 0.030003 | 0.030254 | 0.029279 | 0.00 |
May 07 2024 | 0.030061 | -0.000502 | -1.64% | 0.030561 | 0.031168 | 0.029962 | 0.00 |
May 06 2024 | 0.030564 | -0.000667 | -2.14% | 0.030428 | 0.031938 | 0.030091 | 0.00 |
May 05 2024 | 0.031231 | 0.000187 | 0.60% | 0.031036 | 0.031573 | 0.03063 | 0.00 |
May 04 2024 | 0.031044 | 0.000115 | 0.37% | 0.030893 | 0.031535 | 0.030841 | 0.00 |
May 03 2024 | 0.030929 | 0.001154 | 3.88% | 0.029774 | 0.031128 | 0.02949 | 0.00 |
May 02 2024 | 0.029775 | 0.000099 | 0.33% | 0.029642 | 0.030005 | 0.028843 | 0.00 |
May 01 2024 | 0.029676 | -0.00042 | -1.40% | 0.029992 | 0.030075 | 0.028029 | 0.00 |
Apr 30 2024 | 0.030096 | -0.001929 | -6.02% | 0.031957 | 0.032359 | 0.029061 | 0.00 |
Apr 29 2024 | 0.032025 | -0.000499 | -1.53% | 0.030428 | 0.032196 | 0.030091 | 0.00 |
Apr 28 2024 | 0.032524 | 0.000119 | 0.37% | 0.032406 | 0.033337 | 0.032354 | 0.00 |
Apr 27 2024 | 0.032405 | 0.001246 | 4.00% | 0.031191 | 0.032669 | 0.030681 | 0.00 |
Apr 26 2024 | 0.031159 | -0.000288 | -0.92% | 0.031426 | 0.031532 | 0.030914 | 0.00 |
Apr 25 2024 | 0.031447 | 0.000223 | 0.71% | 0.03127 | 0.031765 | 0.030602 | 0.00 |
Apr 24 2024 | 0.031224 | -0.000839 | -2.62% | 0.032095 | 0.032788 | 0.030916 | 0.00 |
Apr 23 2024 | 0.032062 | 0.000179 | 0.56% | 0.03187 | 0.032498 | 0.031423 | 0.00 |
Apr 22 2024 | 0.031883 | 0.000531 | 1.69% | 0.030428 | 0.032171 | 0.030091 | 0.00 |
Apr 21 2024 | 0.031352 | -0.000038 | -0.12% | 0.031371 | 0.031836 | 0.031073 | 0.00 |
Apr 20 2024 | 0.03139 | 0.000829 | 2.71% | 0.030428 | 0.031587 | 0.030091 | 0.00 |
Apr 19 2024 | 0.030561 | 0.000014 | 0.05% | 0.030494 | 0.031107 | 0.028597 | 0.00 |
Apr 18 2024 | 0.030547 | 0.00084 | 2.83% | 0.029775 | 0.03082 | 0.029455 | 0.00 |
Apr 17 2024 | 0.029707 | -0.001022 | -3.33% | 0.030707 | 0.031071 | 0.029146 | 0.00 |
Apr 16 2024 | 0.030729 | -0.000164 | -0.53% | 0.030845 | 0.031118 | 0.02988 | 0.00 |
Apr 15 2024 | 0.030893 | -0.000593 | -1.88% | 0.031353 | 0.032594 | 0.030254 | 0.00 |
Apr 14 2024 | 0.031486 | 0.001323 | 4.39% | 0.02996 | 0.031587 | 0.029031 | 0.00 |
Apr 13 2024 | 0.030163 | -0.002142 | -6.63% | 0.032156 | 0.03286 | 0.028775 | 0.00 |
Apr 12 2024 | 0.032304 | -0.002628 | -7.52% | 0.034897 | 0.035384 | 0.03119 | 0.00 |
Apr 11 2024 | 0.034932 | -0.000327 | -0.93% | 0.035218 | 0.036015 | 0.034632 | 0.00 |
Apr 10 2024 | 0.035259 | 0.000307 | 0.88% | 0.034914 | 0.035429 | 0.034038 | 0.00 |
Apr 09 2024 | 0.034952 | -0.001842 | -5.01% | 0.036833 | 0.037094 | 0.034489 | 0.00 |
Apr 08 2024 | 0.036794 | 0.00238 | 6.92% | 0.032735 | 0.037093 | 0.031964 | 0.00 |
Apr 07 2024 | 0.034414 | 0.000923 | 2.76% | 0.033413 | 0.03444 | 0.033332 | 0.00 |
Apr 06 2024 | 0.033491 | 0.000371 | 1.12% | 0.033007 | 0.033805 | 0.032999 | 0.00 |
Apr 05 2024 | 0.033121 | -0.000024 | -0.07% | 0.033172 | 0.03333 | 0.032086 | 0.00 |
Apr 04 2024 | 0.033144 | 0.000095 | 0.29% | 0.032919 | 0.034298 | 0.032424 | 0.00 |
Apr 03 2024 | 0.033049 | 0.000403 | 1.23% | 0.032735 | 0.033538 | 0.031964 | 0.00 |
Apr 02 2024 | 0.032646 | -0.002361 | -6.74% | 0.034923 | 0.034923 | 0.032065 | 0.00 |
Apr 01 2024 | 0.035007 | -0.001272 | -3.51% | 0.036301 | 0.036301 | 0.034077 | 0.00 |
Mar 31 2024 | 0.036279 | 0.00134 | 3.83% | 0.034942 | 0.036387 | 0.034942 | 0.00 |
Mar 30 2024 | 0.034939 | -0.000078 | -0.22% | 0.034973 | 0.035517 | 0.03476 | 0.00 |
Mar 29 2024 | 0.035017 | -0.000482 | -1.36% | 0.035479 | 0.035674 | 0.0346 | 0.00 |
Mar 28 2024 | 0.0355 | 0.0007 | 2.01% | 0.034862 | 0.035969 | 0.034536 | 0.00 |
Mar 27 2024 | 0.0348 | -0.000921 | -2.58% | 0.03573 | 0.036504 | 0.034491 | 0.00 |
Mar 26 2024 | 0.035721 | 0.000055 | 0.15% | 0.035682 | 0.036608 | 0.035348 | 0.00 |
Mar 25 2024 | 0.035666 | 0.001246 | 3.62% | 0.038082 | 0.038355 | 0.034194 | 0.00 |
Mar 24 2024 | 0.034421 | 0.001011 | 3.03% | 0.033329 | 0.034569 | 0.032894 | 0.00 |
Mar 23 2024 | 0.03341 | 0.000369 | 1.12% | 0.033157 | 0.034079 | 0.032592 | 0.00 |
Mar 22 2024 | 0.03304 | -0.001744 | -5.01% | 0.034819 | 0.035263 | 0.032435 | 0.00 |
Mar 21 2024 | 0.034784 | -0.000248 | -0.71% | 0.034931 | 0.035699 | 0.033979 | 0.00 |
Mar 20 2024 | 0.035032 | 0.003428 | 10.84% | 0.031468 | 0.035189 | 0.030527 | 0.00 |
Mar 19 2024 | 0.031605 | -0.0035 | -9.97% | 0.035044 | 0.035217 | 0.031424 | 0.00 |
Mar 18 2024 | 0.035105 | -0.001088 | -3.01% | 0.038082 | 0.038355 | 0.034526 | 0.00 |
Mar 17 2024 | 0.036193 | 0.001134 | 3.24% | 0.03535 | 0.036613 | 0.034097 | 0.00 |
Mar 16 2024 | 0.035059 | -0.002204 | -5.91% | 0.037318 | 0.037626 | 0.034683 | 0.00 |
Mar 15 2024 | 0.037263 | -0.001426 | -3.69% | 0.038082 | 0.038355 | 0.035754 | 0.00 |
Mar 14 2024 | 0.038689 | -0.001217 | -3.05% | 0.039863 | 0.039946 | 0.037078 | 0.00 |
Mar 13 2024 | 0.039906 | 0.00033 | 0.83% | 0.03961 | 0.040626 | 0.039262 | 0.00 |
Mar 12 2024 | 0.039576 | -0.00096 | -2.37% | 0.040572 | 0.04076 | 0.038378 | 0.00 |
Mar 11 2024 | 0.040535 | 0.001837 | 4.75% | 0.038082 | 0.040735 | 0.037675 | 0.00 |
Mar 10 2024 | 0.038698 | -0.000321 | -0.82% | 0.038953 | 0.039523 | 0.037898 | 0.00 |
Mar 09 2024 | 0.039019 | 0.000245 | 0.63% | 0.038766 | 0.039346 | 0.038663 | 0.00 |
Mar 08 2024 | 0.038775 | 0.000292 | 0.76% | 0.038593 | 0.039838 | 0.03815 | 0.00 |
Mar 07 2024 | 0.038482 | 0.000506 | 1.33% | 0.038082 | 0.039236 | 0.037272 | 0.00 |
Mar 06 2024 | 0.037976 | 0.002642 | 7.48% | 0.035456 | 0.038845 | 0.034919 | 0.00 |
Mar 05 2024 | 0.035334 | -0.000838 | -2.32% | 0.036193 | 0.03806 | 0.032312 | 0.00 |
Mar 04 2024 | 0.036172 | 0.001479 | 4.26% | 0.033818 | 0.036277 | 0.033729 | 0.00 |
Mar 03 2024 | 0.034693 | 0.000609 | 1.79% | 0.034071 | 0.034781 | 0.033592 | 0.00 |
Mar 02 2024 | 0.034084 | -0.000108 | -0.32% | 0.034184 | 0.03446 | 0.033876 | 0.00 |
Mar 01 2024 | 0.034193 | 0.000772 | 2.31% | 0.033295 | 0.03436 | 0.033295 | 0.00 |
Feb 29 2024 | 0.033421 | -0.000136 | -0.41% | 0.033818 | 0.035065 | 0.032959 | 0.00 |
Feb 28 2024 | 0.033557 | 0.001273 | 3.94% | 0.032318 | 0.034721 | 0.032198 | 0.00 |
Feb 27 2024 | 0.032284 | 0.000646 | 2.04% | 0.031657 | 0.032754 | 0.031557 | 0.00 |
Feb 26 2024 | 0.031638 | 0.000629 | 2.03% | 0.029983 | 0.031851 | 0.02868 | 0.00 |
Feb 25 2024 | 0.03101 | 0.001223 | 4.11% | 0.029811 | 0.031027 | 0.029736 | 0.00 |
Feb 24 2024 | 0.029786 | 0.000659 | 2.26% | 0.029103 | 0.029913 | 0.028956 | 0.00 |
Feb 23 2024 | 0.029127 | -0.000456 | -1.54% | 0.029567 | 0.029793 | 0.028956 | 0.00 |