CFXETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 06 2024 | 0.000044 | 0.00000400 | 9.98% | 0.000041 | 0.000044 | 0.00004 | 71,669.00 |
Jul 05 2024 | 0.00004 | -0.00000099 | -2.41% | 0.000042 | 0.000042 | 0.000038 | 62,830.00 |
Jul 04 2024 | 0.000041 | -0.00000700 | -14.59% | 0.000048 | 0.000048 | 0.000041 | 22,690.00 |
Jul 03 2024 | 0.000048 | -0.00000300 | -5.91% | 0.000051 | 0.000052 | 0.000048 | 45,771.00 |
Jul 02 2024 | 0.000051 | 0.00000200 | 4.08% | 0.000049 | 0.000051 | 0.000048 | 3,125.00 |
Jul 01 2024 | 0.000049 | 0.00000200 | 4.29% | 0.000047 | 0.00005 | 0.000047 | 18,907.00 |
Jun 30 2024 | 0.000047 | -0.00000002 | -0.04% | 0.000046 | 0.000048 | 0.000046 | 6,028.00 |
Jun 29 2024 | 0.000047 | -0.00000200 | -4.12% | 0.000049 | 0.00005 | 0.000047 | 6,256.00 |
Jun 28 2024 | 0.000048 | -0.00000200 | -3.99% | 0.00005 | 0.00005 | 0.000048 | 4,682.00 |
Jun 27 2024 | 0.00005 | 0.00000400 | 8.66% | 0.000046 | 0.000051 | 0.000046 | 10,709.00 |
Jun 26 2024 | 0.000046 | -0.00000074 | -1.58% | 0.000046 | 0.000047 | 0.000045 | 2,917.00 |
Jun 25 2024 | 0.000047 | 0.00000063 | 1.36% | 0.000046 | 0.000047 | 0.000046 | 11,656.00 |
Jun 24 2024 | 0.000046 | 0.00000300 | 6.86% | 0.000043 | 0.000046 | 0.000042 | 18,619.00 |
Jun 23 2024 | 0.000044 | 0.00000200 | 4.77% | 0.000042 | 0.000044 | 0.000042 | 4,584.00 |
Jun 22 2024 | 0.000042 | 0.00 | 0.00% | 0.000041 | 0.000043 | 0.000041 | 4,758.00 |
Jun 21 2024 | 0.000042 | 0.00000100 | 2.45% | 0.000041 | 0.000043 | 0.000041 | 18,382.00 |
Jun 20 2024 | 0.000041 | 0.00000034 | 0.84% | 0.000041 | 0.000042 | 0.00004 | 12,583.00 |
Jun 19 2024 | 0.000041 | -0.00000100 | -2.39% | 0.000042 | 0.000043 | 0.000041 | 16,586.00 |
Jun 18 2024 | 0.000042 | -0.00000900 | -17.74% | 0.000051 | 0.000051 | 0.000042 | 20,463.00 |
Jun 17 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000053 | 0.000053 | 0.00005 | 5,063.00 |
Jun 16 2024 | 0.000053 | 0.00000030 | 0.57% | 0.000052 | 0.000053 | 0.000052 | 2,339.00 |
Jun 15 2024 | 0.000053 | 0.00000048 | 0.92% | 0.000052 | 0.000053 | 0.000052 | 1,796.00 |
Jun 14 2024 | 0.000052 | -0.00000300 | -5.40% | 0.000055 | 0.000056 | 0.000052 | 7,080.00 |
Jun 13 2024 | 0.000056 | 0.00000200 | 3.71% | 0.000054 | 0.000056 | 0.000053 | 11,115.00 |
Jun 12 2024 | 0.000054 | 0.00000300 | 5.86% | 0.000051 | 0.000057 | 0.000051 | 54,648.00 |
Jun 11 2024 | 0.000051 | -0.00000078 | -1.50% | 0.000052 | 0.000052 | 0.00005 | 14,154.00 |
Jun 10 2024 | 0.000052 | -0.00000200 | -3.74% | 0.000053 | 0.000053 | 0.000052 | 1,512.00 |
Jun 09 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000053 | 0.000052 | 2,649.00 |
Jun 08 2024 | 0.000052 | -0.00000400 | -7.20% | 0.000055 | 0.000056 | 0.000052 | 13,329.00 |
Jun 07 2024 | 0.000056 | -0.00000600 | -9.76% | 0.000061 | 0.000061 | 0.000053 | 88,844.00 |
Jun 06 2024 | 0.000061 | 0.00000300 | 5.16% | 0.000058 | 0.000061 | 0.000058 | 34,263.00 |
Jun 05 2024 | 0.000058 | -0.00000016 | -0.27% | 0.000058 | 0.00006 | 0.000058 | 80,893.00 |
Jun 04 2024 | 0.000058 | -0.00000100 | -1.68% | 0.00006 | 0.00006 | 0.000057 | 24,051.00 |
Jun 03 2024 | 0.000059 | 0.00000300 | 5.33% | 0.000056 | 0.000059 | 0.000056 | 23,775.00 |
Jun 02 2024 | 0.000056 | -0.00000041 | -0.72% | 0.000056 | 0.000058 | 0.000056 | 9,925.00 |
Jun 01 2024 | 0.000057 | -0.00000059 | -1.03% | 0.000057 | 0.000057 | 0.000056 | 1,923.00 |
May 31 2024 | 0.000057 | -0.00000027 | -0.47% | 0.000057 | 0.000057 | 0.000056 | 1,523.00 |
May 30 2024 | 0.000058 | -0.00000067 | -1.15% | 0.000058 | 0.000059 | 0.000057 | 2,669.00 |
May 29 2024 | 0.000058 | 0.00000095 | 1.66% | 0.000057 | 0.00006 | 0.000057 | 5,861.00 |
May 28 2024 | 0.000057 | -0.00000092 | -1.58% | 0.000059 | 0.000059 | 0.000057 | 17,347.00 |
May 27 2024 | 0.000058 | 0.00000200 | 3.53% | 0.000056 | 0.000059 | 0.000055 | 38,698.00 |
May 26 2024 | 0.000057 | -0.00000300 | -5.03% | 0.000059 | 0.000059 | 0.000056 | 31,395.00 |
May 25 2024 | 0.00006 | 0.00000041 | 0.69% | 0.00006 | 0.00006 | 0.000059 | 19,883.00 |
May 24 2024 | 0.000059 | -0.00000098 | -1.63% | 0.00006 | 0.000061 | 0.000059 | 64,041.00 |
May 23 2024 | 0.00006 | -0.00000300 | -4.75% | 0.000063 | 0.000063 | 0.000058 | 42,529.00 |
May 22 2024 | 0.000063 | -0.00000001 | -0.02% | 0.000063 | 0.000064 | 0.000063 | 9,763.00 |
May 21 2024 | 0.000063 | -0.00000200 | -3.07% | 0.000066 | 0.000066 | 0.000063 | 12,026.00 |
May 20 2024 | 0.000065 | -0.00000600 | -8.39% | 0.000071 | 0.000072 | 0.000065 | 100,470.00 |
May 19 2024 | 0.000072 | -0.00000200 | -2.74% | 0.000073 | 0.000075 | 0.000071 | 7,888.00 |
May 18 2024 | 0.000073 | 0.00000078 | 1.08% | 0.000072 | 0.000075 | 0.000072 | 25,092.00 |
May 17 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000076 | 0.000072 | 23,641.00 |
May 16 2024 | 0.000074 | 0.00000400 | 5.75% | 0.000069 | 0.000075 | 0.000069 | 5,044.00 |
May 15 2024 | 0.00007 | 0.00000200 | 2.96% | 0.000068 | 0.00007 | 0.000066 | 5,642.00 |
May 14 2024 | 0.000068 | -0.00000300 | -4.24% | 0.00007 | 0.000071 | 0.000068 | 3,232.00 |
May 13 2024 | 0.000071 | -0.00000077 | -1.08% | 0.000072 | 0.000072 | 0.000069 | 14,224.00 |
May 12 2024 | 0.000072 | -0.00000046 | -0.64% | 0.000072 | 0.000072 | 0.000071 | 709.00 |
May 11 2024 | 0.000072 | 0.00000060 | 0.84% | 0.000071 | 0.000073 | 0.000071 | 1,528.00 |
May 10 2024 | 0.000071 | -0.00000040 | -0.56% | 0.000072 | 0.000073 | 0.000071 | 1,661.00 |
May 09 2024 | 0.000072 | 0.00000062 | 0.87% | 0.00007 | 0.000072 | 0.00007 | 2,025.00 |
May 08 2024 | 0.000071 | 0.00000100 | 1.43% | 0.000071 | 0.000072 | 0.000069 | 15,517.00 |
May 07 2024 | 0.00007 | -0.00000200 | -2.80% | 0.000071 | 0.000072 | 0.000069 | 23,629.00 |
May 06 2024 | 0.000071 | -0.00000200 | -2.72% | 0.000073 | 0.000074 | 0.000071 | 18,387.00 |
May 05 2024 | 0.000073 | 0.00000100 | 1.38% | 0.000072 | 0.000075 | 0.000069 | 36,331.00 |
May 04 2024 | 0.000072 | -0.00000100 | -1.36% | 0.000073 | 0.000074 | 0.000072 | 484.00 |
May 03 2024 | 0.000074 | -0.00000200 | -2.65% | 0.000074 | 0.000075 | 0.000073 | 1,390.00 |
May 02 2024 | 0.000075 | 0.00000200 | 2.73% | 0.000073 | 0.000076 | 0.000073 | 8,361.00 |
May 01 2024 | 0.000073 | 0.00000200 | 2.80% | 0.000072 | 0.000073 | 0.000071 | 79,681.00 |
Apr 30 2024 | 0.000072 | 0.00000039 | 0.55% | 0.000071 | 0.000073 | 0.000069 | 26,924.00 |
Apr 29 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000071 | 0.000073 | 0.000069 | 4,305.00 |
Apr 28 2024 | 0.000072 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000072 | 917.00 |
Apr 27 2024 | 0.000074 | -0.00000300 | -3.89% | 0.000077 | 0.000077 | 0.000073 | 28,965.00 |
Apr 26 2024 | 0.000077 | -0.00000400 | -4.90% | 0.00008 | 0.000082 | 0.000076 | 18,180.00 |
Apr 25 2024 | 0.000082 | 0.00000400 | 5.13% | 0.000077 | 0.000083 | 0.000076 | 7,540.00 |
Apr 24 2024 | 0.000078 | -0.00000097 | -1.23% | 0.000078 | 0.000081 | 0.000077 | 12,183.00 |
Apr 23 2024 | 0.000079 | 0.00000066 | 0.84% | 0.000079 | 0.00008 | 0.000077 | 2,345.00 |
Apr 22 2024 | 0.000078 | -0.00000005 | -0.06% | 0.00008 | 0.00008 | 0.000078 | 859.00 |
Apr 21 2024 | 0.000078 | -0.00000200 | -2.48% | 0.000082 | 0.000082 | 0.000078 | 837.00 |
Apr 20 2024 | 0.000081 | 0.00000400 | 5.24% | 0.000076 | 0.000083 | 0.000075 | 8,582.00 |
Apr 19 2024 | 0.000076 | 0.00000200 | 2.68% | 0.000074 | 0.000078 | 0.000072 | 7,332.00 |
Apr 18 2024 | 0.000075 | -0.00000300 | -3.85% | 0.000077 | 0.000078 | 0.000075 | 1,904.00 |
Apr 17 2024 | 0.000078 | 0.00000060 | 0.78% | 0.000077 | 0.00008 | 0.000074 | 20,829.00 |
Apr 16 2024 | 0.000077 | -0.00000200 | -2.52% | 0.000079 | 0.000081 | 0.000075 | 2,195.00 |
Apr 15 2024 | 0.000079 | -0.00000079 | -0.98% | 0.000078 | 0.000086 | 0.000076 | 30,302.00 |
Apr 14 2024 | 0.00008 | 0.00000900 | 12.60% | 0.000071 | 0.000081 | 0.000071 | 142,150.00 |
Apr 13 2024 | 0.000071 | -0.000012 | -14.41% | 0.000082 | 0.000085 | 0.000067 | 55,977.00 |
Apr 12 2024 | 0.000083 | -0.000016 | -16.03% | 0.0001 | 0.000102 | 0.000078 | 73,848.00 |
Apr 11 2024 | 0.0001 | 0.00000300 | 3.11% | 0.000097 | 0.0001 | 0.000095 | 5,833.00 |
Apr 10 2024 | 0.000096 | -0.00000003 | -0.03% | 0.000095 | 0.000101 | 0.000092 | 61,984.00 |
Apr 09 2024 | 0.000096 | -0.00000500 | -4.91% | 0.000101 | 0.000103 | 0.000096 | 8,623.00 |
Apr 08 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000104 | 0.000106 | 0.0001 | 2,917.00 |
Apr 07 2024 | 0.000104 | -0.00000400 | -3.69% | 0.000108 | 0.000109 | 0.000104 | 1,241.00 |
Apr 06 2024 | 0.000108 | 0.00000100 | 0.93% | 0.000107 | 0.000109 | 0.000106 | 3,055.00 |