Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CFGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.00000838 | -0.00000054 | -6.05% | 0.00000892 | 0.00000895 | 0.00000814 | 21,509.00 |
| Jun 09 2024 | 0.00000892 | 0.00000026 | 3.00% | 0.00000865 | 0.00000897 | 0.00000846 | 19,220.00 |
| Jun 08 2024 | 0.00000866 | -0.00000039 | -4.31% | 0.00000906 | 0.00000908 | 0.00000863 | 18,057.00 |
| Jun 07 2024 | 0.00000905 | -0.00000056 | -5.83% | 0.00000962 | 0.00000966 | 0.00000904 | 15,608.00 |
| Jun 06 2024 | 0.00000961 | 0.00000021 | 2.23% | 0.00000940 | 0.00000987 | 0.00000927 | 21,089.00 |
| Jun 05 2024 | 0.00000940 | -0.00000015 | -1.57% | 0.00000959 | 0.00000968 | 0.00000915 | 17,873.00 |
| Jun 04 2024 | 0.00000955 | -0.00000018 | -1.85% | 0.00000975 | 0.00000985 | 0.00000900 | 12,715.00 |
| Jun 03 2024 | 0.00000973 | -0.00000029 | -2.89% | 0.00001001 | 0.00001022 | 0.00000968 | 15,729.00 |
| Jun 02 2024 | 0.00001002 | 0.00000002 | 0.20% | 0.00000998 | 0.00001087 | 0.00000981 | 18,290.00 |
| Jun 01 2024 | 0.00001000 | 0.00000009 | 0.91% | 0.00000990 | 0.00001001 | 0.00000959 | 17,874.00 |
| May 31 2024 | 0.00000991 | 0.00000001 | 0.10% | 0.00000989 | 0.00001019 | 0.00000979 | 15,188.00 |
| May 30 2024 | 0.00000990 | -0.00000033 | -3.23% | 0.00001024 | 0.00001029 | 0.00000985 | 15,606.00 |
| May 29 2024 | 0.00001023 | -0.00000001 | -0.10% | 0.00001026 | 0.00001052 | 0.00001019 | 14,611.00 |
| May 28 2024 | 0.00001024 | -0.00000002 | -0.19% | 0.00001023 | 0.00001059 | 0.00001011 | 18,225.00 |
| May 27 2024 | 0.00001026 | 0.00000001 | 0.10% | 0.00001019 | 0.00001027 | 0.00000985 | 15,711.00 |
| May 26 2024 | 0.00001025 | 0.00000016 | 1.59% | 0.00001005 | 0.00001035 | 0.00000987 | 14,686.00 |
| May 25 2024 | 0.00001009 | 0.00000008 | 0.80% | 0.00001005 | 0.00001031 | 0.00000996 | 14,346.00 |
| May 24 2024 | 0.00001001 | -0.00000041 | -3.93% | 0.00001037 | 0.00001114 | 0.00000983 | 17,836.00 |
| May 23 2024 | 0.00001042 | 0.00000024 | 2.36% | 0.00001018 | 0.00001074 | 0.00000991 | 14,344.00 |
| May 22 2024 | 0.00001018 | -0.00000021 | -2.02% | 0.00001042 | 0.00001054 | 0.00000984 | 15,537.00 |
| May 21 2024 | 0.00001039 | -0.00000013 | -1.24% | 0.00001055 | 0.00001069 | 0.00000988 | 16,430.00 |
| May 20 2024 | 0.00001052 | -0.00000009 | -0.85% | 0.00001067 | 0.00001103 | 0.00001020 | 15,794.00 |
| May 19 2024 | 0.00001061 | -0.00000020 | -1.85% | 0.00001077 | 0.00001091 | 0.00001040 | 21,282.00 |
| May 18 2024 | 0.00001081 | -0.00000039 | -3.48% | 0.00001118 | 0.00001170 | 0.00001081 | 11,492.00 |
| May 17 2024 | 0.00001120 | 0.00000064 | 6.06% | 0.00001058 | 0.00001124 | 0.00001051 | 14,093.00 |
| May 16 2024 | 0.00001056 | -0.00000034 | -3.12% | 0.00001094 | 0.00001094 | 0.00001037 | 16,535.00 |
| May 15 2024 | 0.00001090 | -0.00000018 | -1.62% | 0.00001106 | 0.00001118 | 0.00001044 | 17,443.00 |
| May 14 2024 | 0.00001108 | 0.00000041 | 3.84% | 0.00001068 | 0.00001138 | 0.00001053 | 26,156.00 |
| May 13 2024 | 0.00001067 | -0.00000034 | -3.09% | 0.00001100 | 0.00001113 | 0.00001037 | 16,515.00 |
| May 12 2024 | 0.00001101 | -0.00000013 | -1.17% | 0.00001114 | 0.00001151 | 0.00001092 | 15,204.00 |
| May 11 2024 | 0.00001114 | 0.00000046 | 4.31% | 0.00001071 | 0.00001118 | 0.00001070 | 19,461.00 |
| May 10 2024 | 0.00001068 | -0.00000005 | -0.47% | 0.00001069 | 0.00001148 | 0.00001067 | 17,704.00 |
| May 09 2024 | 0.00001073 | -0.00000014 | -1.29% | 0.00001080 | 0.00001087 | 0.00001054 | 15,267.00 |
| May 08 2024 | 0.00001087 | -0.00000040 | -3.55% | 0.00001117 | 0.00001119 | 0.00001072 | 15,768.00 |
| May 07 2024 | 0.00001127 | 0.00000030 | 2.73% | 0.00001091 | 0.00001139 | 0.00001079 | 15,759.00 |
| May 06 2024 | 0.00001097 | 0.00000010 | 0.92% | 0.00001088 | 0.00001179 | 0.00001078 | 17,379.00 |
| May 05 2024 | 0.00001087 | 0.00000008 | 0.74% | 0.00001075 | 0.00001095 | 0.00001055 | 15,966.00 |
| May 04 2024 | 0.00001079 | -0.00000042 | -3.75% | 0.00001120 | 0.00001126 | 0.00001076 | 14,697.00 |
| May 03 2024 | 0.00001121 | -0.00000028 | -2.44% | 0.00001150 | 0.00001174 | 0.00001112 | 13,918.00 |
| May 02 2024 | 0.00001149 | 0.00000050 | 4.55% | 0.00001133 | 0.00001188 | 0.00001093 | 16,648.00 |
| May 01 2024 | 0.00001099 | 0.00000058 | 5.57% | 0.00001045 | 0.00001104 | 0.00001028 | 16,613.00 |
| Apr 30 2024 | 0.00001041 | 0.00000010 | 0.97% | 0.00001026 | 0.00001052 | 0.00000990 | 17,363.00 |
| Apr 29 2024 | 0.00001031 | -0.00000009 | -0.87% | 0.00001034 | 0.00001053 | 0.00001024 | 17,840.00 |
| Apr 28 2024 | 0.00001040 | -0.00000037 | -3.44% | 0.00001070 | 0.00001076 | 0.00001033 | 15,401.00 |
| Apr 27 2024 | 0.00001077 | 0.00000016 | 1.51% | 0.00001061 | 0.00001085 | 0.00001058 | 15,308.00 |
| Apr 26 2024 | 0.00001061 | -0.00000009 | -0.84% | 0.00001070 | 0.00001084 | 0.00001059 | 15,097.00 |
| Apr 25 2024 | 0.00001070 | -0.00000035 | -3.17% | 0.00001103 | 0.00001115 | 0.00001039 | 16,804.00 |
| Apr 24 2024 | 0.00001105 | -0.00000023 | -2.04% | 0.00001127 | 0.00001149 | 0.00001096 | 14,788.00 |
| Apr 23 2024 | 0.00001128 | 0.00000038 | 3.49% | 0.00001096 | 0.00001196 | 0.00001092 | 14,328.00 |
| Apr 22 2024 | 0.00001090 | -0.00000039 | -3.45% | 0.00001135 | 0.00001171 | 0.00001079 | 14,621.00 |
| Apr 21 2024 | 0.00001129 | -0.00000061 | -5.13% | 0.00001190 | 0.00001212 | 0.00001128 | 12,888.00 |
| Apr 20 2024 | 0.00001190 | 0.00000037 | 3.21% | 0.00001150 | 0.00001207 | 0.00001148 | 13,318.00 |
| Apr 19 2024 | 0.00001153 | -0.00000075 | -6.11% | 0.00001214 | 0.00001278 | 0.00001125 | 13,759.00 |
| Apr 18 2024 | 0.00001228 | 0.00000100 | 8.98% | 0.00001117 | 0.00001273 | 0.00001095 | 15,203.00 |
| Apr 17 2024 | 0.00001113 | 0.00000002 | 0.18% | 0.00001109 | 0.00001340 | 0.00001094 | 17,184.00 |
| Apr 16 2024 | 0.00001111 | -0.00000025 | -2.20% | 0.00001134 | 0.00001163 | 0.00001101 | 15,068.00 |
| Apr 15 2024 | 0.00001136 | -0.00000100 | -7.98% | 0.00001249 | 0.00001265 | 0.00001100 | 30,410.00 |
| Apr 14 2024 | 0.00001253 | 0.00000200 | 18.43% | 0.00001102 | 0.00001257 | 0.00001025 | 16,158.00 |
| Apr 13 2024 | 0.00001085 | 0.00000020 | 1.88% | 0.00001082 | 0.00001155 | 0.00000959 | 25,546.00 |
| Apr 12 2024 | 0.00001065 | -0.00000100 | -8.36% | 0.00001196 | 0.00001205 | 0.00001063 | 21,314.00 |
| Apr 11 2024 | 0.00001196 | -0.00000033 | -2.69% | 0.00001204 | 0.00001228 | 0.00001157 | 12,320.00 |
| Apr 10 2024 | 0.00001229 | 0.00000008 | 0.66% | 0.00001213 | 0.00001240 | 0.00001187 | 12,730.00 |
| Apr 09 2024 | 0.00001221 | -0.00000062 | -4.83% | 0.00001270 | 0.00001292 | 0.00001200 | 12,125.00 |
| Apr 08 2024 | 0.00001283 | -0.00000073 | -5.38% | 0.00001351 | 0.00001375 | 0.00001247 | 12,081.00 |
| Apr 07 2024 | 0.00001356 | 0.00000020 | 1.50% | 0.00001339 | 0.00001370 | 0.00001300 | 12,465.00 |
| Apr 06 2024 | 0.00001336 | -0.00000064 | -4.57% | 0.00001398 | 0.00001432 | 0.00001325 | 10,584.00 |
| Apr 05 2024 | 0.00001400 | 0.00000018 | 1.30% | 0.00001388 | 0.00001415 | 0.00001350 | 12,384.00 |
| Apr 04 2024 | 0.00001382 | -0.00000031 | -2.19% | 0.00001421 | 0.00001483 | 0.00001372 | 13,715.00 |
| Apr 03 2024 | 0.00001413 | -0.00000045 | -3.09% | 0.00001456 | 0.00001600 | 0.00001388 | 15,549.00 |
| Apr 02 2024 | 0.00001458 | -0.00000025 | -1.69% | 0.00001462 | 0.00001524 | 0.00001353 | 13,627.00 |
| Apr 01 2024 | 0.00001483 | 0.00000008 | 0.54% | 0.00001486 | 0.00001536 | 0.00001385 | 13,141.00 |
| Mar 31 2024 | 0.00001475 | 0.00000059 | 4.17% | 0.00001501 | 0.00001506 | 0.00001408 | 11,082.00 |
| Mar 30 2024 | 0.00001416 | 0.00000064 | 4.73% | 0.00001354 | 0.00001682 | 0.00001309 | 21,146.00 |
| Mar 29 2024 | 0.00001352 | -0.00000039 | -2.80% | 0.00001388 | 0.00001463 | 0.00001316 | 16,898.00 |
| Mar 28 2024 | 0.00001391 | -0.00000048 | -3.34% | 0.00001429 | 0.00001600 | 0.00001358 | 24,032.00 |
| Mar 27 2024 | 0.00001439 | 0.00000100 | 7.58% | 0.00001337 | 0.00001649 | 0.00001279 | 22,473.00 |
| Mar 26 2024 | 0.00001320 | -0.00000100 | -6.82% | 0.00001449 | 0.00001462 | 0.00001163 | 32,126.00 |
| Mar 25 2024 | 0.00001466 | -0.00000002 | -0.14% | 0.00001463 | 0.00001641 | 0.00001415 | 19,609.00 |
| Mar 24 2024 | 0.00001468 | 0.00000100 | 7.34% | 0.00001376 | 0.00001542 | 0.00001320 | 18,869.00 |
| Mar 23 2024 | 0.00001362 | -0.00000026 | -1.87% | 0.00001382 | 0.00001474 | 0.00001347 | 18,674.00 |
| Mar 22 2024 | 0.00001388 | -0.00000100 | -6.54% | 0.00001522 | 0.00001682 | 0.00001372 | 23,495.00 |
| Mar 21 2024 | 0.00001530 | 0.00000400 | 34.78% | 0.00001152 | 0.00001639 | 0.00001122 | 36,240.00 |
| Mar 20 2024 | 0.00001150 | 0.00000200 | 20.66% | 0.00000971 | 0.00001200 | 0.00000962 | 26,126.00 |
| Mar 19 2024 | 0.00000968 | 0.00000040 | 4.31% | 0.00000937 | 0.00001034 | 0.00000891 | 27,520.00 |
| Mar 18 2024 | 0.00000928 | -0.00000075 | -7.48% | 0.00000984 | 0.00000996 | 0.00000924 | 25,396.00 |
| Mar 17 2024 | 0.00001003 | 0.00000010 | 1.01% | 0.00000999 | 0.00001045 | 0.00000954 | 24,877.00 |
| Mar 16 2024 | 0.00000993 | 0.00000031 | 3.22% | 0.00000969 | 0.00001060 | 0.00000953 | 25,734.00 |
| Mar 15 2024 | 0.00000962 | -0.00000033 | -3.32% | 0.00000995 | 0.00001001 | 0.00000929 | 26,859.00 |
| Mar 14 2024 | 0.00000995 | -0.00000006 | -0.60% | 0.00001003 | 0.00001029 | 0.00000900 | 25,855.00 |
| Mar 13 2024 | 0.00001001 | -0.00000055 | -5.21% | 0.00001050 | 0.00001096 | 0.00000950 | 25,672.00 |
