Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0746 USDT |
37,218.8026 CFX |
0.0724 USDT |
0.0724 USDT |
0.0739 USDT |
0.0733 USDT |
| 2025-12-04 |
0.0766 USDT |
7,531.9501 CFX |
0.0752 USDT |
0.0750 USDT |
0.0753 USDT |
0.0751 USDT |
| 2025-12-03 |
0.0754 USDT |
36,380.9309 CFX |
0.0779 USDT |
0.0776 USDT |
0.0783 USDT |
0.0778 USDT |
| 2025-12-02 |
0.0718 USDT |
273,271.9848 CFX |
0.0753 USDT |
0.0741 USDT |
0.0753 USDT |
0.0742 USDT |
| 2025-12-01 |
0.0737 USDT |
2,853,284.0105 CFX |
0.0782 USDT |
0.0693 USDT |
0.0701 USDT |
0.0700 USDT |
| 2025-11-30 |
0.0801 USDT |
434.8272 CFX |
0.0795 USDT |
0.0795 USDT |
0.0796 USDT |
0.0796 USDT |
| 2025-11-29 |
0.0820 USDT |
1,207,591.4661 CFX |
0.0827 USDT |
0.0802 USDT |
0.0810 USDT |
0.0803 USDT |
| 2025-11-28 |
0.0835 USDT |
801,936.9557 CFX |
0.0845 USDT |
0.0816 USDT |
0.0824 USDT |
0.0828 USDT |
| 2025-11-27 |
0.0831 USDT |
691,591.9057 CFX |
0.0836 USDT |
0.0826 USDT |
0.0831 USDT |
0.0834 USDT |
| 2025-11-26 |
0.0825 USDT |
32,295.4980 CFX |
0.0815 USDT |
0.0810 USDT |
0.0816 USDT |
0.0811 USDT |
| 2025-11-25 |
0.0822 USDT |
500.1103 CFX |
0.0824 USDT |
0.0823 USDT |
0.0825 USDT |
0.0823 USDT |
| 2025-11-24 |
0.0805 USDT |
936,841.2619 CFX |
0.0807 USDT |
0.0790 USDT |
0.0799 USDT |
0.0794 USDT |
| 2025-11-23 |
0.0814 USDT |
1,418,429.5902 CFX |
0.0815 USDT |
0.0802 USDT |
0.0808 USDT |
0.0808 USDT |
| 2025-11-22 |
0.0807 USDT |
21,751.3279 CFX |
0.0813 USDT |
0.0808 USDT |
0.0817 USDT |
0.0814 USDT |
| 2025-11-21 |
0.0859 USDT |
3,445,969.8896 CFX |
0.0879 USDT |
0.0747 USDT |
0.0804 USDT |
0.0793 USDT |
| 2025-11-20 |
0.0891 USDT |
16,605.2949 CFX |
0.0904 USDT |
0.0901 USDT |
0.0905 USDT |
0.0902 USDT |
| 2025-11-19 |
0.0899 USDT |
160,124.4060 CFX |
0.0895 USDT |
0.0888 USDT |
0.0903 USDT |
0.0902 USDT |
| 2025-11-18 |
0.0864 USDT |
2,458,977.3951 CFX |
0.0861 USDT |
0.0840 USDT |
0.0860 USDT |
0.0862 USDT |
| 2025-11-17 |
0.0871 USDT |
2,024,460.6560 CFX |
0.0875 USDT |
0.0856 USDT |
0.0877 USDT |
0.0856 USDT |
| 2025-11-16 |
0.0882 USDT |
1,142,886.9404 CFX |
0.0895 USDT |
0.0856 USDT |
0.0868 USDT |
0.0862 USDT |
| 2025-11-15 |
0.0880 USDT |
28,343.0253 CFX |
0.0882 USDT |
0.0876 USDT |
0.0882 USDT |
0.0879 USDT |
| 2025-11-14 |
0.0882 USDT |
1,843,843.8543 CFX |
0.0875 USDT |
0.0851 USDT |
0.0871 USDT |
0.0851 USDT |
| 2025-11-13 |
0.0992 USDT |
165,278.7161 CFX |
0.0964 USDT |
0.0953 USDT |
0.0964 USDT |
0.0958 USDT |
| 2025-11-12 |
0.1007 USDT |
10,090,762.5136 CFX |
0.0996 USDT |
0.0939 USDT |
0.0948 USDT |
0.0947 USDT |
| 2025-11-11 |
0.1156 USDT |
15,714,443.3005 CFX |
0.0992 USDT |
0.0969 USDT |
0.0985 USDT |
0.1032 USDT |
| 2025-11-10 |
0.1002 USDT |
3,118,484.1932 CFX |
0.0990 USDT |
0.0975 USDT |
0.1001 USDT |
0.1024 USDT |
| 2025-11-09 |
0.1000 USDT |
45,725.4150 CFX |
0.1019 USDT |
0.1015 USDT |
0.1022 USDT |
0.1016 USDT |
| 2025-11-08 |
0.1056 USDT |
5,726,352.0225 CFX |
0.1047 USDT |
0.1039 USDT |
0.1060 USDT |
0.1093 USDT |
| 2025-11-07 |
0.0900 USDT |
218,989.1854 CFX |
0.0933 USDT |
0.0926 USDT |
0.0945 USDT |
0.0942 USDT |
| 2025-11-06 |
0.0902 USDT |
145,617.0362 CFX |
0.0909 USDT |
0.0894 USDT |
0.0907 USDT |
0.0906 USDT |
| 2025-11-05 |
0.0875 USDT |
11,112.4818 CFX |
0.0909 USDT |
0.0908 USDT |
0.0913 USDT |
0.0909 USDT |
| 2025-11-04 |
0.0899 USDT |
1,444,324.4962 CFX |
0.0899 USDT |
0.0861 USDT |
0.0884 USDT |
0.0893 USDT |
| 2025-11-03 |
0.0963 USDT |
61,507.1962 CFX |
0.0959 USDT |
0.0944 USDT |
0.0960 USDT |
0.0944 USDT |
| 2025-11-02 |
0.1032 USDT |
17,538.0378 CFX |
0.1047 USDT |
0.1041 USDT |
0.1049 USDT |
0.1041 USDT |
| 2025-11-01 |
0.1022 USDT |
710,750.0678 CFX |
0.1015 USDT |
0.1007 USDT |
0.1016 USDT |
0.1035 USDT |
| 2025-10-31 |
0.1006 USDT |
45,246.6858 CFX |
0.1023 USDT |
0.1015 USDT |
0.1027 USDT |
0.1021 USDT |
| 2025-10-30 |
0.1064 USDT |
2,077,326.5755 CFX |
0.1095 USDT |
0.1000 USDT |
0.1008 USDT |
0.1008 USDT |
| 2025-10-29 |
0.1126 USDT |
7,091.7404 CFX |
0.1106 USDT |
0.1106 USDT |
0.1109 USDT |
0.1108 USDT |
| 2025-10-28 |
0.1162 USDT |
55,065.0385 CFX |
0.1151 USDT |
0.1149 USDT |
0.1160 USDT |
0.1155 USDT |
| 2025-10-27 |
0.1169 USDT |
2,587,438.6364 CFX |
0.1174 USDT |
0.1136 USDT |
0.1148 USDT |
0.1157 USDT |
| 2025-10-26 |
0.1122 USDT |
742,444.5432 CFX |
0.1106 USDT |
0.1103 USDT |
0.1107 USDT |
0.1133 USDT |
| 2025-10-25 |
0.1111 USDT |
899,365.2982 CFX |
0.1120 USDT |
0.1100 USDT |
0.1105 USDT |
0.1105 USDT |
| 2025-10-24 |
0.1109 USDT |
731,467.2455 CFX |
0.1120 USDT |
0.1096 USDT |
0.1105 USDT |
0.1123 USDT |
| 2025-10-23 |
0.1074 USDT |
419,919.5088 CFX |
0.1062 USDT |
0.1059 USDT |
0.1067 USDT |
0.1088 USDT |
| 2025-10-22 |
0.1102 USDT |
93,879.3611 CFX |
0.1090 USDT |
0.1077 USDT |
0.1093 USDT |
0.1087 USDT |
| 2025-10-21 |
0.1115 USDT |
766,983.3732 CFX |
0.1092 USDT |
0.1088 USDT |
0.1095 USDT |
0.1105 USDT |
| 2025-10-20 |
0.1135 USDT |
1,508,662.6903 CFX |
0.1123 USDT |
0.1104 USDT |
0.1119 USDT |
0.1152 USDT |
| 2025-10-19 |
0.1116 USDT |
16,482.7540 CFX |
0.1130 USDT |
0.1130 USDT |
0.1134 USDT |
0.1132 USDT |
| 2025-10-18 |
0.1098 USDT |
1,456,249.2177 CFX |
0.1101 USDT |
0.1085 USDT |
0.1098 USDT |
0.1101 USDT |
| 2025-10-17 |
0.1056 USDT |
70,975.6738 CFX |
0.1058 USDT |
0.1047 USDT |
0.1067 USDT |
0.1058 USDT |