Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0985 USDT |
951,521.0241 CFX |
0.0984 USDT |
0.0961 USDT |
0.0973 USDT |
0.0972 USDT |
| 2025-05-22 |
0.0943 USDT |
64,663.1811 CFX |
0.0963 USDT |
0.0962 USDT |
0.0981 USDT |
0.0979 USDT |
| 2025-05-21 |
0.0926 USDT |
19,862.9031 CFX |
0.0922 USDT |
0.0921 USDT |
0.0936 USDT |
0.0935 USDT |
| 2025-05-20 |
0.0887 USDT |
31,759.3027 CFX |
0.0901 USDT |
0.0900 USDT |
0.0913 USDT |
0.0907 USDT |
| 2025-05-19 |
0.0872 USDT |
204,192.6887 CFX |
0.0875 USDT |
0.0865 USDT |
0.0886 USDT |
0.0884 USDT |
| 2025-05-18 |
0.0889 USDT |
1,720.3789 CFX |
0.0887 USDT |
0.0886 USDT |
0.0890 USDT |
0.0890 USDT |
| 2025-05-17 |
0.0873 USDT |
542,802.1156 CFX |
0.0881 USDT |
0.0855 USDT |
0.0873 USDT |
0.0873 USDT |
| 2025-05-16 |
0.0917 USDT |
262,152.3493 CFX |
0.0915 USDT |
0.0875 USDT |
0.0896 USDT |
0.0879 USDT |
| 2025-05-15 |
0.0934 USDT |
1,052,280.5964 CFX |
0.0923 USDT |
0.0898 USDT |
0.0918 USDT |
0.0920 USDT |
| 2025-05-14 |
0.1010 USDT |
11,766.0692 CFX |
0.0979 USDT |
0.0974 USDT |
0.0982 USDT |
0.0976 USDT |
| 2025-05-13 |
0.0975 USDT |
1,042,569.1688 CFX |
0.0969 USDT |
0.0966 USDT |
0.0988 USDT |
0.1025 USDT |
| 2025-05-12 |
0.1013 USDT |
76,683.6535 CFX |
0.0974 USDT |
0.0949 USDT |
0.0979 USDT |
0.0952 USDT |
| 2025-05-11 |
0.1005 USDT |
856,442.2010 CFX |
0.0990 USDT |
0.0955 USDT |
0.0974 USDT |
0.0979 USDT |
| 2025-05-10 |
0.0935 USDT |
30,130.5344 CFX |
0.0996 USDT |
0.0994 USDT |
0.1000 USDT |
0.0998 USDT |
| 2025-05-09 |
0.0859 USDT |
412,862.2346 CFX |
0.0880 USDT |
0.0859 USDT |
0.0873 USDT |
0.0872 USDT |
| 2025-05-08 |
0.0751 USDT |
782,269.9683 CFX |
0.0763 USDT |
0.0756 USDT |
0.0763 USDT |
0.0800 USDT |
| 2025-05-07 |
0.0716 USDT |
10,177.2502 CFX |
0.0715 USDT |
0.0715 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-05-06 |
0.0717 USDT |
2,835,444.9415 CFX |
0.0720 USDT |
0.0703 USDT |
0.0714 USDT |
0.0717 USDT |
| 2025-05-05 |
0.0720 USDT |
14,803.9971 CFX |
0.0721 USDT |
0.0720 USDT |
0.0725 USDT |
0.0722 USDT |
| 2025-05-04 |
0.0730 USDT |
371,843.5419 CFX |
0.0723 USDT |
0.0712 USDT |
0.0721 USDT |
0.0722 USDT |
| 2025-05-03 |
0.0762 USDT |
3,206.4016 CFX |
0.0741 USDT |
0.0739 USDT |
0.0741 USDT |
0.0739 USDT |
| 2025-05-02 |
0.0799 USDT |
280,400.9075 CFX |
0.0791 USDT |
0.0777 USDT |
0.0786 USDT |
0.0786 USDT |
| 2025-05-01 |
0.0803 USDT |
3,993.7806 CFX |
0.0808 USDT |
0.0808 USDT |
0.0811 USDT |
0.0808 USDT |
| 2025-04-30 |
0.0821 USDT |
3,140,589.3893 CFX |
0.0809 USDT |
0.0770 USDT |
0.0793 USDT |
0.0789 USDT |
| 2025-04-29 |
0.0824 USDT |
35,956.3274 CFX |
0.0817 USDT |
0.0816 USDT |
0.0822 USDT |
0.0822 USDT |
| 2025-04-28 |
0.0776 USDT |
923,920.0584 CFX |
0.0770 USDT |
0.0756 USDT |
0.0773 USDT |
0.0819 USDT |
| 2025-04-27 |
0.0771 USDT |
180,994.4520 CFX |
0.0761 USDT |
0.0760 USDT |
0.0768 USDT |
0.0774 USDT |
| 2025-04-26 |
0.0808 USDT |
1,016,914.2543 CFX |
0.0821 USDT |
0.0783 USDT |
0.0798 USDT |
0.0795 USDT |
| 2025-04-25 |
0.0808 USDT |
10,486.0179 CFX |
0.0802 USDT |
0.0801 USDT |
0.0805 USDT |
0.0803 USDT |
| 2025-04-24 |
0.0777 USDT |
1,387,373.1979 CFX |
0.0769 USDT |
0.0757 USDT |
0.0773 USDT |
0.0802 USDT |
| 2025-04-23 |
0.0779 USDT |
5,668.9475 CFX |
0.0786 USDT |
0.0783 USDT |
0.0787 USDT |
0.0784 USDT |
| 2025-04-22 |
0.0728 USDT |
56,547.0605 CFX |
0.0752 USDT |
0.0748 USDT |
0.0753 USDT |
0.0750 USDT |
| 2025-04-21 |
0.0727 USDT |
2,047,016.8726 CFX |
0.0735 USDT |
0.0720 USDT |
0.0729 USDT |
0.0734 USDT |
| 2025-04-20 |
0.0706 USDT |
1,066,793.9093 CFX |
0.0692 USDT |
0.0688 USDT |
0.0695 USDT |
0.0715 USDT |
| 2025-04-19 |
0.0685 USDT |
200,073.0852 CFX |
0.0684 USDT |
0.0683 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-04-18 |
0.0662 USDT |
32,790.1465 CFX |
0.0676 USDT |
0.0675 USDT |
0.0678 USDT |
0.0678 USDT |
| 2025-04-17 |
0.0641 USDT |
2,611,206.1120 CFX |
0.0648 USDT |
0.0621 USDT |
0.0634 USDT |
0.0651 USDT |
| 2025-04-16 |
0.0667 USDT |
32,167.3465 CFX |
0.0659 USDT |
0.0657 USDT |
0.0662 USDT |
0.0659 USDT |
| 2025-04-15 |
0.0692 USDT |
14,820.1774 CFX |
0.0680 USDT |
0.0677 USDT |
0.0680 USDT |
0.0679 USDT |
| 2025-04-14 |
0.0701 USDT |
131,747.2546 CFX |
0.0700 USDT |
0.0697 USDT |
0.0702 USDT |
0.0699 USDT |
| 2025-04-13 |
0.0717 USDT |
3,053,643.0721 CFX |
0.0716 USDT |
0.0686 USDT |
0.0696 USDT |
0.0688 USDT |
| 2025-04-12 |
0.0729 USDT |
954,785.8975 CFX |
0.0737 USDT |
0.0734 USDT |
0.0740 USDT |
0.0749 USDT |
| 2025-04-11 |
0.0706 USDT |
74,654.7057 CFX |
0.0712 USDT |
0.0709 USDT |
0.0713 USDT |
0.0711 USDT |
| 2025-04-10 |
0.0708 USDT |
2,793,266.9505 CFX |
0.0700 USDT |
0.0682 USDT |
0.0695 USDT |
0.0703 USDT |
| 2025-04-09 |
0.0678 USDT |
9,409,446.9878 CFX |
0.0690 USDT |
0.0663 USDT |
0.0678 USDT |
0.0754 USDT |
| 2025-04-08 |
0.0682 USDT |
4,807,597.9726 CFX |
0.0684 USDT |
0.0639 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-04-07 |
0.0697 USDT |
46,750.2847 CFX |
0.0692 USDT |
0.0692 USDT |
0.0699 USDT |
0.0697 USDT |
| 2025-04-06 |
0.0762 USDT |
787,021.5391 CFX |
0.0720 USDT |
0.0712 USDT |
0.0734 USDT |
0.0717 USDT |
| 2025-04-05 |
0.0812 USDT |
18,251.8421 CFX |
0.0804 USDT |
0.0803 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-04-04 |
0.0800 USDT |
40,146.3669 CFX |
0.0802 USDT |
0.0793 USDT |
0.0804 USDT |
0.0794 USDT |