Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
0.0789 USDT |
846,177.3083 CFX |
0.0766 USDT |
0.0762 USDT |
0.0770 USDT |
0.0813 USDT |
| 2025-04-02 |
0.0829 USDT |
60,113.0913 CFX |
0.0857 USDT |
0.0850 USDT |
0.0862 USDT |
0.0854 USDT |
| 2025-04-01 |
0.0811 USDT |
61,560.0618 CFX |
0.0812 USDT |
0.0808 USDT |
0.0819 USDT |
0.0808 USDT |
| 2025-03-31 |
0.0795 USDT |
3,156,767.1414 CFX |
0.0780 USDT |
0.0773 USDT |
0.0795 USDT |
0.0801 USDT |
| 2025-03-30 |
0.0798 USDT |
13,909.9503 CFX |
0.0795 USDT |
0.0793 USDT |
0.0796 USDT |
0.0795 USDT |
| 2025-03-29 |
0.0831 USDT |
62,432.2764 CFX |
0.0810 USDT |
0.0809 USDT |
0.0815 USDT |
0.0812 USDT |
| 2025-03-28 |
0.0874 USDT |
47,534.3409 CFX |
0.0854 USDT |
0.0850 USDT |
0.0856 USDT |
0.0852 USDT |
| 2025-03-27 |
0.0935 USDT |
23,213.8104 CFX |
0.0920 USDT |
0.0915 USDT |
0.0924 USDT |
0.0917 USDT |
| 2025-03-26 |
0.0947 USDT |
56,111.2124 CFX |
0.0929 USDT |
0.0924 USDT |
0.0932 USDT |
0.0931 USDT |
| 2025-03-25 |
0.0929 USDT |
3,296,061.3762 CFX |
0.0933 USDT |
0.0919 USDT |
0.0931 USDT |
0.0939 USDT |
| 2025-03-24 |
0.0908 USDT |
10,937.0203 CFX |
0.0917 USDT |
0.0915 USDT |
0.0919 USDT |
0.0919 USDT |
| 2025-03-23 |
0.0907 USDT |
1,413,105.9451 CFX |
0.0906 USDT |
0.0878 USDT |
0.0885 USDT |
0.0886 USDT |
| 2025-03-22 |
0.0882 USDT |
1,332,343.2065 CFX |
0.0890 USDT |
0.0890 USDT |
0.0895 USDT |
0.0901 USDT |
| 2025-03-21 |
0.0875 USDT |
1,422,903.2731 CFX |
0.0860 USDT |
0.0857 USDT |
0.0868 USDT |
0.0872 USDT |
| 2025-03-20 |
0.0901 USDT |
2,038,985.1123 CFX |
0.0899 USDT |
0.0867 USDT |
0.0881 USDT |
0.0883 USDT |
| 2025-03-19 |
0.0892 USDT |
22,525.2827 CFX |
0.0903 USDT |
0.0902 USDT |
0.0904 USDT |
0.0904 USDT |
| 2025-03-18 |
0.0872 USDT |
90,130.7828 CFX |
0.0875 USDT |
0.0862 USDT |
0.0875 USDT |
0.0870 USDT |
| 2025-03-17 |
0.0868 USDT |
212,663.5336 CFX |
0.0877 USDT |
0.0873 USDT |
0.0879 USDT |
0.0877 USDT |
| 2025-03-16 |
0.0846 USDT |
2,450,422.1395 CFX |
0.0843 USDT |
0.0813 USDT |
0.0828 USDT |
0.0830 USDT |
| 2025-03-15 |
0.0839 USDT |
8,639.6530 CFX |
0.0853 USDT |
0.0852 USDT |
0.0853 USDT |
0.0853 USDT |
| 2025-03-14 |
0.0814 USDT |
3,343,188.7150 CFX |
0.0815 USDT |
0.0815 USDT |
0.0832 USDT |
0.0844 USDT |
| 2025-03-13 |
0.0795 USDT |
4,980,409.8031 CFX |
0.0801 USDT |
0.0775 USDT |
0.0787 USDT |
0.0783 USDT |
| 2025-03-12 |
0.0783 USDT |
109,560.0529 CFX |
0.0807 USDT |
0.0803 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-03-11 |
0.0732 USDT |
211,721.4227 CFX |
0.0781 USDT |
0.0781 USDT |
0.0789 USDT |
0.0781 USDT |
| 2025-03-10 |
0.0794 USDT |
192,992.1085 CFX |
0.0736 USDT |
0.0732 USDT |
0.0741 USDT |
0.0734 USDT |
| 2025-03-09 |
0.0900 USDT |
5,501,294.4271 CFX |
0.0934 USDT |
0.0810 USDT |
0.0839 USDT |
0.0835 USDT |
| 2025-03-08 |
0.0991 USDT |
31,949.6661 CFX |
0.0996 USDT |
0.0991 USDT |
0.0997 USDT |
0.0993 USDT |
| 2025-03-07 |
0.1000 USDT |
1,715,296.8878 CFX |
0.1008 USDT |
0.0996 USDT |
0.1002 USDT |
0.0998 USDT |
| 2025-03-06 |
0.1023 USDT |
26,855.2032 CFX |
0.0993 USDT |
0.0992 USDT |
0.1004 USDT |
0.1003 USDT |
| 2025-03-05 |
0.0991 USDT |
100,115.0156 CFX |
0.0996 USDT |
0.0994 USDT |
0.1006 USDT |
0.1006 USDT |
| 2025-03-04 |
0.1004 USDT |
3,135,965.9674 CFX |
0.0988 USDT |
0.0940 USDT |
0.0963 USDT |
0.0949 USDT |
| 2025-03-03 |
0.1119 USDT |
1,824,161.6638 CFX |
0.1083 USDT |
0.1014 USDT |
0.1039 USDT |
0.1036 USDT |
| 2025-03-02 |
0.1151 USDT |
783,209.6863 CFX |
0.1221 USDT |
0.1203 USDT |
0.1219 USDT |
0.1224 USDT |
| 2025-03-01 |
0.1107 USDT |
868,754.0015 CFX |
0.1092 USDT |
0.1089 USDT |
0.1101 USDT |
0.1115 USDT |