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...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36239
0.11%
Bitcoin
71,170.26
-0.39%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Conflux (Gate.io:CFXETH)

  6. Conflux (Gate.io:CFXETH) Historical

CFXETH Conflux

0.000065
0.00000040 (0.62%)
19:05:52 - Realtime Data

CFXETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.000065 -0.00000700 -9.78% 0.000072 0.000072 0.000064 44,378.00
May 19 2024 0.000072 -0.00000100 -1.37% 0.000073 0.000075 0.000071 47,087.00
May 18 2024 0.000073 0.00000100 1.39% 0.000072 0.000073 0.000072 43,409.00
May 17 2024 0.000072 -0.00000200 -2.71% 0.000074 0.000076 0.000072 34,654.00
May 16 2024 0.000074 0.00000500 7.25% 0.000069 0.000075 0.000069 38,491.00
May 15 2024 0.000069 0.00000100 1.47% 0.000068 0.00007 0.000066 41,424.00
May 14 2024 0.000068 -0.00000200 -2.85% 0.00007 0.000071 0.000068 57,583.00
May 13 2024 0.00007 -0.00000100 -1.40% 0.000071 0.000072 0.000069 46,113.00
May 12 2024 0.000072 -0.00000020 -0.28% 0.000072 0.000072 0.000071 44,319.00
May 11 2024 0.000072 0.00000010 0.14% 0.000072 0.000073 0.000071 40,654.00
May 10 2024 0.000072 0.00000010 0.14% 0.000072 0.000073 0.000071 40,388.00
May 09 2024 0.000072 0.00000090 1.27% 0.000071 0.000072 0.00007 41,232.00
May 08 2024 0.000071 0.00000060 0.86% 0.00007 0.000071 0.000069 36,033.00
May 07 2024 0.00007 -0.00000090 -1.27% 0.000071 0.000072 0.000069 38,771.00
May 06 2024 0.000071 -0.00000300 -4.06% 0.000074 0.000074 0.000071 37,849.00
May 05 2024 0.000074 0.00000200 2.77% 0.000072 0.000076 0.000069 38,939.00
May 04 2024 0.000072 -0.00000200 -2.70% 0.000074 0.000074 0.000072 40,339.00
May 03 2024 0.000074 -0.00000080 -1.07% 0.000075 0.000075 0.000073 38,875.00
May 02 2024 0.000075 0.00000200 2.74% 0.000073 0.000075 0.000072 43,339.00
May 01 2024 0.000073 0.00000100 1.39% 0.000072 0.000073 0.000071 62,415.00
Apr 30 2024 0.000072 0.00000100 1.42% 0.000071 0.000073 0.000069 42,026.00
Apr 29 2024 0.000071 -0.00000090 -1.26% 0.000072 0.000073 0.000069 35,377.00
Apr 28 2024 0.000072 -0.00000200 -2.71% 0.000074 0.000074 0.000072 36,917.00
Apr 27 2024 0.000074 -0.00000300 -3.90% 0.000077 0.000078 0.000073 39,949.00
Apr 26 2024 0.000077 -0.00000400 -4.98% 0.000081 0.000082 0.000076 48,284.00
Apr 25 2024 0.00008 0.00000300 3.88% 0.000077 0.000083 0.000076 37,493.00
Apr 24 2024 0.000077 -0.00000200 -2.54% 0.000079 0.000081 0.000077 49,285.00
Apr 23 2024 0.000079 0.00 0.00% 0.000079 0.00008 0.000078 53,487.00
Apr 22 2024 0.000079 0.00000020 0.25% 0.000079 0.000081 0.000078 40,267.00
Apr 21 2024 0.000079 -0.00000300 -3.69% 0.000082 0.000082 0.000078 39,236.00
Apr 20 2024 0.000081 0.00000500 6.60% 0.000076 0.000084 0.000076 43,390.00
Apr 19 2024 0.000076 0.00000100 1.34% 0.000075 0.000077 0.000072 43,422.00
Apr 18 2024 0.000075 -0.00000300 -3.87% 0.000077 0.000078 0.000074 40,550.00
Apr 17 2024 0.000078 0.00000030 0.39% 0.000077 0.000079 0.000074 39,905.00
Apr 16 2024 0.000077 -0.00000200 -2.53% 0.000079 0.00008 0.000075 42,874.00
Apr 15 2024 0.000079 -0.00000080 -1.00% 0.000079 0.000086 0.000076 44,668.00
Apr 14 2024 0.00008 0.00000800 11.14% 0.000072 0.000081 0.00007 68,664.00
Apr 13 2024 0.000072 -0.00001 -12.24% 0.000081 0.000085 0.000068 76,041.00
Apr 12 2024 0.000082 -0.000019 -18.87% 0.000101 0.000102 0.000077 48,801.00
Apr 11 2024 0.000101 0.00000400 4.14% 0.000097 0.000101 0.000094 33,875.00
Apr 10 2024 0.000097 0.00000100 1.05% 0.000095 0.000101 0.000092 36,293.00
Apr 09 2024 0.000095 -0.00000600 -5.94% 0.000101 0.000103 0.000095 26,645.00
Apr 08 2024 0.000101 -0.00000300 -2.88% 0.000104 0.000105 0.0001 26,415.00
Apr 07 2024 0.000104 -0.00000400 -3.71% 0.000108 0.000109 0.000104 27,599.00
Apr 06 2024 0.000108 -0.00000030 -0.28% 0.000108 0.000109 0.000106 29,488.00
Apr 05 2024 0.000108 -0.00000200 -1.81% 0.000111 0.000112 0.000106 28,323.00
Apr 04 2024 0.000111 0.00000070 0.64% 0.000109 0.000112 0.000109 28,015.00
Apr 03 2024 0.00011 -0.00000100 -0.90% 0.000111 0.000114 0.000108 24,826.00
Apr 02 2024 0.000111 -0.00000300 -2.62% 0.000113 0.000115 0.000108 30,086.00
Apr 01 2024 0.000114 -0.000015 -11.62% 0.000129 0.000135 0.000113 38,084.00
Mar 31 2024 0.000129 -0.00000800 -5.85% 0.000137 0.000137 0.000128 23,562.00
Mar 30 2024 0.000137 -0.00000050 -0.36% 0.000138 0.00014 0.000136 22,184.00
Mar 29 2024 0.000137 0.00000300 2.24% 0.000134 0.000139 0.000131 25,630.00
Mar 28 2024 0.000134 -0.00000300 -2.18% 0.000137 0.000141 0.000131 35,800.00
Mar 27 2024 0.000137 -0.00000200 -1.44% 0.000139 0.000144 0.000131 34,237.00
Mar 26 2024 0.000139 -0.00000300 -2.11% 0.000143 0.000146 0.000135 33,779.00
Mar 25 2024 0.000142 -0.00000800 -5.32% 0.000149 0.000152 0.00014 34,908.00
Mar 24 2024 0.00015 0.000019 14.43% 0.000132 0.000161 0.000132 34,268.00
Mar 23 2024 0.000132 -0.00000300 -2.23% 0.000134 0.000139 0.000129 40,261.00
Mar 22 2024 0.000134 0.000013 10.67% 0.000122 0.000134 0.000119 50,919.00
Mar 21 2024 0.000122 0.00000500 4.27% 0.000117 0.000135 0.000116 61,698.00
Mar 20 2024 0.000117 0.00000400 3.52% 0.000113 0.000122 0.000106 59,817.00
Mar 19 2024 0.000114 0.00000100 0.89% 0.000113 0.000115 0.000104 76,957.00
Mar 18 2024 0.000112 -0.00000080 -0.71% 0.000113 0.00012 0.000111 52,157.00
Mar 17 2024 0.000113 -0.00000200 -1.74% 0.000116 0.000127 0.000112 66,141.00
Mar 16 2024 0.000115 -0.00000100 -0.86% 0.000115 0.00012 0.000108 101,075.00
Mar 15 2024 0.000116 0.000019 19.55% 0.000097 0.000118 0.000096 115,689.00
Mar 14 2024 0.000097 0.00000800 8.98% 0.00009 0.000099 0.000087 126,002.00
Mar 13 2024 0.000089 0.00000600 7.23% 0.000083 0.00009 0.000082 81,199.00
Mar 12 2024 0.000083 0.00000100 1.23% 0.000082 0.000083 0.000079 69,493.00
Mar 11 2024 0.000082 -0.00000200 -2.39% 0.000083 0.000085 0.000079 88,527.00
Mar 10 2024 0.000084 0.00000080 0.96% 0.000083 0.000085 0.000079 61,230.00
Mar 09 2024 0.000083 -0.00000200 -2.35% 0.000085 0.000086 0.000083 56,434.00
Mar 08 2024 0.000085 -0.00000600 -6.57% 0.000092 0.000093 0.00008 80,696.00
Mar 07 2024 0.000091 0.00000800 9.64% 0.000083 0.000093 0.000082 142,156.00
Mar 06 2024 0.000083 0.00000700 9.17% 0.000077 0.000084 0.000075 90,750.00
Mar 05 2024 0.000076 -0.00000900 -10.55% 0.000086 0.000086 0.000076 73,658.00
Mar 04 2024 0.000085 0.00000300 3.62% 0.000083 0.000095 0.000082 82,319.00
Mar 03 2024 0.000083 -0.00000070 -0.84% 0.000084 0.000084 0.000076 78,933.00
Mar 02 2024 0.000084 0.00000500 6.34% 0.000079 0.000084 0.000079 76,464.00
Mar 01 2024 0.000079 0.00000200 2.59% 0.000077 0.000081 0.000077 65,720.00
Feb 29 2024 0.000077 -0.00000200 -2.53% 0.000079 0.000082 0.000076 70,248.00
Feb 28 2024 0.000079 0.00000400 5.28% 0.000076 0.000088 0.000076 93,503.00
Feb 27 2024 0.000076 -0.00000400 -5.05% 0.000079 0.00008 0.000075 75,220.00
Feb 26 2024 0.000079 -0.00000060 -0.75% 0.00008 0.00008 0.000078 74,662.00
Feb 25 2024 0.00008 -0.00000300 -3.61% 0.000083 0.000084 0.000079 74,109.00
Feb 24 2024 0.000083 0.00000300 3.77% 0.00008 0.000084 0.000079 61,245.00
Feb 23 2024 0.00008 -0.00000200 -2.44% 0.000082 0.000083 0.000078 61,493.00
Feb 22 2024 0.000082 0.00000200 2.51% 0.00008 0.000084 0.000079 52,848.00
Feb 21 2024 0.00008 -0.00000100 -1.23% 0.000081 0.000082 0.000078 54,669.00

Your Recent History

GATE
CFXETH
Conflux
USOTC
TRRPF
Torrent Capital (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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