Identifier on Huobi: cfxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0764 USDT |
17,002,240.5474 CFX |
0.0776 USDT |
0.0740 USDT |
0.0757 USDT |
0.0756 USDT |
| 2025-12-03 |
0.0765 USDT |
10,657,411.1759 CFX |
0.0747 USDT |
0.0745 USDT |
0.0755 USDT |
0.0776 USDT |
| 2025-12-02 |
0.0701 USDT |
10,602,875.3173 CFX |
0.0705 USDT |
0.0686 USDT |
0.0693 USDT |
0.0686 USDT |
| 2025-12-01 |
0.0698 USDT |
47,830,442.4388 CFX |
0.0701 USDT |
0.0681 USDT |
0.0697 USDT |
0.0705 USDT |
| 2025-11-30 |
0.0797 USDT |
22,696,941.2142 CFX |
0.0801 USDT |
0.0787 USDT |
0.0792 USDT |
0.0789 USDT |
| 2025-11-29 |
0.0815 USDT |
17,388,850.4212 CFX |
0.0826 USDT |
0.0795 USDT |
0.0802 USDT |
0.0802 USDT |
| 2025-11-28 |
0.0825 USDT |
7,142,476.8286 CFX |
0.0833 USDT |
0.0815 USDT |
0.0824 USDT |
0.0826 USDT |
| 2025-11-27 |
0.0835 USDT |
20,918,820.5382 CFX |
0.0835 USDT |
0.0825 USDT |
0.0831 USDT |
0.0846 USDT |
| 2025-11-26 |
0.0831 USDT |
12,352,817.8031 CFX |
0.0810 USDT |
0.0810 USDT |
0.0820 USDT |
0.0835 USDT |
| 2025-11-25 |
0.0820 USDT |
14,026,196.4894 CFX |
0.0826 USDT |
0.0810 USDT |
0.0819 USDT |
0.0823 USDT |
| 2025-11-24 |
0.0812 USDT |
19,237,557.6961 CFX |
0.0805 USDT |
0.0790 USDT |
0.0799 USDT |
0.0827 USDT |
| 2025-11-23 |
0.0820 USDT |
3,229,255.2171 CFX |
0.0816 USDT |
0.0812 USDT |
0.0818 USDT |
0.0825 USDT |
| 2025-11-22 |
0.0809 USDT |
19,063,119.9767 CFX |
0.0816 USDT |
0.0793 USDT |
0.0806 USDT |
0.0815 USDT |
| 2025-11-21 |
0.0875 USDT |
3,651,944.7845 CFX |
0.0867 USDT |
0.0865 USDT |
0.0879 USDT |
0.0869 USDT |
| 2025-11-20 |
0.0894 USDT |
24,947,563.6680 CFX |
0.0892 USDT |
0.0856 USDT |
0.0874 USDT |
0.0869 USDT |
| 2025-11-19 |
0.0880 USDT |
4,022,598.0744 CFX |
0.0855 USDT |
0.0853 USDT |
0.0879 USDT |
0.0892 USDT |
| 2025-11-18 |
0.0860 USDT |
12,962,677.9206 CFX |
0.0861 USDT |
0.0840 USDT |
0.0859 USDT |
0.0863 USDT |
| 2025-11-17 |
0.0871 USDT |
13,248,245.9111 CFX |
0.0874 USDT |
0.0844 USDT |
0.0861 USDT |
0.0861 USDT |
| 2025-11-16 |
0.0877 USDT |
15,472,022.3103 CFX |
0.0882 USDT |
0.0834 USDT |
0.0852 USDT |
0.0862 USDT |
| 2025-11-15 |
0.0879 USDT |
7,216,131.9174 CFX |
0.0878 USDT |
0.0868 USDT |
0.0879 USDT |
0.0882 USDT |
| 2025-11-14 |
0.0890 USDT |
7,385,529.1101 CFX |
0.0902 USDT |
0.0862 USDT |
0.0894 USDT |
0.0895 USDT |
| 2025-11-13 |
0.0939 USDT |
26,355,940.8220 CFX |
0.0976 USDT |
0.0878 USDT |
0.0893 USDT |
0.0902 USDT |
| 2025-11-11 |
0.1070 USDT |
32,037,286.1104 CFX |
0.1025 USDT |
0.0970 USDT |
0.0986 USDT |
0.1104 USDT |
| 2025-11-10 |
0.1001 USDT |
10,534,530.7727 CFX |
0.0990 USDT |
0.0983 USDT |
0.1000 USDT |
0.1003 USDT |
| 2025-11-09 |
0.0996 USDT |
18,624,075.0822 CFX |
0.0992 USDT |
0.0972 USDT |
0.0988 USDT |
0.0990 USDT |
| 2025-11-08 |
0.1072 USDT |
37,400,883.1792 CFX |
0.1047 USDT |
0.1011 USDT |
0.1040 USDT |
0.1039 USDT |
| 2025-11-07 |
0.1053 USDT |
1,308,473.5230 CFX |
0.1071 USDT |
0.1043 USDT |
0.1071 USDT |
0.1047 USDT |
| 2025-11-06 |
0.0899 USDT |
6,697,040.9161 CFX |
0.0910 USDT |
0.0888 USDT |
0.0891 USDT |
0.0891 USDT |
| 2025-11-05 |
0.0903 USDT |
23,497,362.8094 CFX |
0.0897 USDT |
0.0883 USDT |
0.0898 USDT |
0.0910 USDT |
| 2025-11-04 |
0.0880 USDT |
38,944,851.0864 CFX |
0.0899 USDT |
0.0819 USDT |
0.0863 USDT |
0.0878 USDT |
| 2025-11-03 |
0.0891 USDT |
717,928.7442 CFX |
0.0888 USDT |
0.0881 USDT |
0.0901 USDT |
0.0899 USDT |
| 2025-11-02 |
0.1040 USDT |
4,626,485.1617 CFX |
0.1040 USDT |
0.1021 USDT |
0.1036 USDT |
0.1035 USDT |
| 2025-11-01 |
0.1032 USDT |
10,986,973.5518 CFX |
0.1019 USDT |
0.1015 USDT |
0.1026 USDT |
0.1042 USDT |
| 2025-10-31 |
0.1024 USDT |
5,855,788.6398 CFX |
0.1010 USDT |
0.1008 USDT |
0.1024 USDT |
0.1022 USDT |
| 2025-10-30 |
0.1033 USDT |
24,922,318.0219 CFX |
0.1106 USDT |
0.0969 USDT |
0.0991 USDT |
0.1010 USDT |
| 2025-10-29 |
0.1099 USDT |
6,001,147.9270 CFX |
0.1109 USDT |
0.1090 USDT |
0.1099 USDT |
0.1100 USDT |
| 2025-10-28 |
0.1151 USDT |
5,692,382.6966 CFX |
0.1154 USDT |
0.1138 USDT |
0.1152 USDT |
0.1155 USDT |
| 2025-10-27 |
0.1166 USDT |
25,194,836.9279 CFX |
0.1168 USDT |
0.1136 USDT |
0.1147 USDT |
0.1154 USDT |
| 2025-10-25 |
0.1109 USDT |
8,619,640.3024 CFX |
0.1120 USDT |
0.1101 USDT |
0.1106 USDT |
0.1108 USDT |
| 2025-10-24 |
0.1111 USDT |
6,662,968.3099 CFX |
0.1120 USDT |
0.1096 USDT |
0.1107 USDT |
0.1120 USDT |
| 2025-10-23 |
0.1074 USDT |
5,303,542.1687 CFX |
0.1062 USDT |
0.1059 USDT |
0.1067 USDT |
0.1087 USDT |
| 2025-10-22 |
0.1075 USDT |
19,754,609.3227 CFX |
0.1083 USDT |
0.1035 USDT |
0.1049 USDT |
0.1062 USDT |
| 2025-10-21 |
0.1121 USDT |
2,750,955.6151 CFX |
0.1126 USDT |
0.1112 USDT |
0.1123 USDT |
0.1115 USDT |
| 2025-10-20 |
0.1135 USDT |
18,396,988.9039 CFX |
0.1123 USDT |
0.1105 USDT |
0.1118 USDT |
0.1137 USDT |
| 2025-10-19 |
0.1128 USDT |
1,149,213.4994 CFX |
0.1134 USDT |
0.1120 USDT |
0.1134 USDT |
0.1123 USDT |
| 2025-10-18 |
0.1100 USDT |
12,979,576.0873 CFX |
0.1072 USDT |
0.1067 USDT |
0.1077 USDT |
0.1086 USDT |
| 2025-10-17 |
0.1067 USDT |
12,544,266.4992 CFX |
0.1065 USDT |
0.1044 USDT |
0.1069 USDT |
0.1072 USDT |
| 2025-10-16 |
0.1117 USDT |
27,520,122.9611 CFX |
0.1128 USDT |
0.1065 USDT |
0.1083 USDT |
0.1079 USDT |
| 2025-10-15 |
0.1157 USDT |
14,334,000.7582 CFX |
0.1179 USDT |
0.1110 USDT |
0.1129 USDT |
0.1128 USDT |
| 2025-10-14 |
0.1163 USDT |
29,050,286.4793 CFX |
0.1246 USDT |
0.1095 USDT |
0.1133 USDT |
0.1190 USDT |