Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.1084 USDT |
2,355,136.7259 CFX |
0.1096 USDT |
0.1034 USDT |
0.1047 USDT |
0.1035 USDT |
| 2025-07-17 |
0.1000 USDT |
181,582.2195 CFX |
0.1018 USDT |
0.1013 USDT |
0.1029 USDT |
0.1021 USDT |
| 2025-07-16 |
0.1029 USDT |
91,258.2206 CFX |
0.1037 USDT |
0.1023 USDT |
0.1041 USDT |
0.1025 USDT |
| 2025-07-15 |
0.1000 USDT |
61,779.7619 CFX |
0.0991 USDT |
0.0989 USDT |
0.0995 USDT |
0.0993 USDT |
| 2025-07-14 |
0.1033 USDT |
68,611.0771 CFX |
0.1015 USDT |
0.1008 USDT |
0.1020 USDT |
0.1017 USDT |
| 2025-07-13 |
0.1029 USDT |
3,390,640.4023 CFX |
0.1009 USDT |
0.1007 USDT |
0.1026 USDT |
0.1034 USDT |
| 2025-07-12 |
0.0998 USDT |
2,893,076.5739 CFX |
0.0999 USDT |
0.0924 USDT |
0.0946 USDT |
0.0959 USDT |
| 2025-07-11 |
0.0942 USDT |
3,344,269.7357 CFX |
0.0969 USDT |
0.0945 USDT |
0.0966 USDT |
0.0980 USDT |
| 2025-07-10 |
0.0803 USDT |
1,749,555.6114 CFX |
0.0780 USDT |
0.0776 USDT |
0.0781 USDT |
0.0858 USDT |
| 2025-07-09 |
0.0760 USDT |
1,181,878.0905 CFX |
0.0765 USDT |
0.0746 USDT |
0.0761 USDT |
0.0782 USDT |
| 2025-07-08 |
0.0734 USDT |
95,888.0061 CFX |
0.0753 USDT |
0.0752 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-07-07 |
0.0743 USDT |
473,096.9219 CFX |
0.0738 USDT |
0.0729 USDT |
0.0735 USDT |
0.0734 USDT |
| 2025-07-06 |
0.0731 USDT |
42,102.3542 CFX |
0.0740 USDT |
0.0738 USDT |
0.0742 USDT |
0.0739 USDT |
| 2025-07-05 |
0.0721 USDT |
84,221.8158 CFX |
0.0715 USDT |
0.0706 USDT |
0.0715 USDT |
0.0708 USDT |
| 2025-07-04 |
0.0749 USDT |
13,942.7347 CFX |
0.0727 USDT |
0.0726 USDT |
0.0728 USDT |
0.0726 USDT |
| 2025-07-03 |
0.0776 USDT |
1,297,108.9248 CFX |
0.0777 USDT |
0.0762 USDT |
0.0776 USDT |
0.0765 USDT |
| 2025-07-02 |
0.0755 USDT |
82,342.9607 CFX |
0.0782 USDT |
0.0776 USDT |
0.0787 USDT |
0.0777 USDT |
| 2025-07-01 |
0.0768 USDT |
3,042,628.3421 CFX |
0.0788 USDT |
0.0732 USDT |
0.0738 USDT |
0.0735 USDT |
| 2025-06-30 |
0.0754 USDT |
22,885.0242 CFX |
0.0755 USDT |
0.0749 USDT |
0.0756 USDT |
0.0749 USDT |
| 2025-06-29 |
0.0729 USDT |
25,793.7438 CFX |
0.0727 USDT |
0.0727 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-06-28 |
0.0712 USDT |
8,766.4407 CFX |
0.0724 USDT |
0.0722 USDT |
0.0724 USDT |
0.0722 USDT |
| 2025-06-27 |
0.0702 USDT |
17,312.6293 CFX |
0.0698 USDT |
0.0696 USDT |
0.0702 USDT |
0.0696 USDT |
| 2025-06-26 |
0.0711 USDT |
1,138,385.9672 CFX |
0.0712 USDT |
0.0694 USDT |
0.0704 USDT |
0.0713 USDT |
| 2025-06-25 |
0.0729 USDT |
25,671.5620 CFX |
0.0712 USDT |
0.0705 USDT |
0.0715 USDT |
0.0706 USDT |
| 2025-06-24 |
0.0673 USDT |
1,052,921.7524 CFX |
0.0695 USDT |
0.0686 USDT |
0.0692 USDT |
0.0695 USDT |
| 2025-06-23 |
0.0643 USDT |
17,645.5788 CFX |
0.0671 USDT |
0.0670 USDT |
0.0673 USDT |
0.0671 USDT |
| 2025-06-22 |
0.0674 USDT |
145,560.1225 CFX |
0.0667 USDT |
0.0646 USDT |
0.0669 USDT |
0.0647 USDT |
| 2025-06-21 |
0.0695 USDT |
74,489.4148 CFX |
0.0661 USDT |
0.0658 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-06-20 |
0.0725 USDT |
1,186,641.4167 CFX |
0.0725 USDT |
0.0691 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-06-19 |
0.0730 USDT |
143,731.7114 CFX |
0.0724 USDT |
0.0718 USDT |
0.0725 USDT |
0.0725 USDT |
| 2025-06-18 |
0.0720 USDT |
1,118,373.5698 CFX |
0.0734 USDT |
0.0696 USDT |
0.0710 USDT |
0.0711 USDT |
| 2025-06-17 |
0.0757 USDT |
9,859.6870 CFX |
0.0738 USDT |
0.0737 USDT |
0.0740 USDT |
0.0738 USDT |
| 2025-06-16 |
0.0762 USDT |
28,776.3854 CFX |
0.0776 USDT |
0.0774 USDT |
0.0783 USDT |
0.0783 USDT |
| 2025-06-15 |
0.0743 USDT |
794.1141 CFX |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2025-06-14 |
0.0748 USDT |
517,052.3188 CFX |
0.0752 USDT |
0.0743 USDT |
0.0747 USDT |
0.0747 USDT |
| 2025-06-13 |
0.0745 USDT |
28,381.4970 CFX |
0.0742 USDT |
0.0740 USDT |
0.0747 USDT |
0.0744 USDT |
| 2025-06-12 |
0.0817 USDT |
93,283.7592 CFX |
0.0807 USDT |
0.0792 USDT |
0.0810 USDT |
0.0792 USDT |
| 2025-06-11 |
0.0844 USDT |
46,327.5740 CFX |
0.0822 USDT |
0.0813 USDT |
0.0822 USDT |
0.0813 USDT |
| 2025-06-10 |
0.0852 USDT |
858,906.6934 CFX |
0.0859 USDT |
0.0844 USDT |
0.0851 USDT |
0.0870 USDT |
| 2025-06-09 |
0.0821 USDT |
19,630.6907 CFX |
0.0847 USDT |
0.0847 USDT |
0.0857 USDT |
0.0856 USDT |
| 2025-06-08 |
0.0820 USDT |
421,794.0552 CFX |
0.0814 USDT |
0.0813 USDT |
0.0821 USDT |
0.0824 USDT |
| 2025-06-07 |
0.0822 USDT |
166,904.9629 CFX |
0.0835 USDT |
0.0821 USDT |
0.0837 USDT |
0.0826 USDT |
| 2025-06-06 |
0.0750 USDT |
1,312,363.3651 CFX |
0.0743 USDT |
0.0742 USDT |
0.0754 USDT |
0.0802 USDT |
| 2025-06-05 |
0.0760 USDT |
990,046.0639 CFX |
0.0764 USDT |
0.0742 USDT |
0.0752 USDT |
0.0747 USDT |
| 2025-06-04 |
0.0781 USDT |
10,638.7233 CFX |
0.0767 USDT |
0.0764 USDT |
0.0767 USDT |
0.0764 USDT |
| 2025-06-03 |
0.0786 USDT |
534,407.7310 CFX |
0.0794 USDT |
0.0789 USDT |
0.0796 USDT |
0.0796 USDT |
| 2025-06-02 |
0.0763 USDT |
5,765.6645 CFX |
0.0761 USDT |
0.0756 USDT |
0.0763 USDT |
0.0759 USDT |
| 2025-06-01 |
0.0760 USDT |
28,479.9163 CFX |
0.0767 USDT |
0.0763 USDT |
0.0768 USDT |
0.0767 USDT |
| 2025-05-31 |
0.0746 USDT |
674,360.0142 CFX |
0.0736 USDT |
0.0732 USDT |
0.0738 USDT |
0.0768 USDT |
| 2025-05-30 |
0.0802 USDT |
120,867.2951 CFX |
0.0779 USDT |
0.0758 USDT |
0.0781 USDT |
0.0761 USDT |