Identifier on Huobi: cfxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.1018 USDT |
65,357,475.9331 CFX |
0.1022 USDT |
0.0984 USDT |
0.1006 USDT |
0.1013 USDT |
| 2025-05-13 |
0.0956 USDT |
72,657,799.3907 CFX |
0.0986 USDT |
0.0929 USDT |
0.0951 USDT |
0.0976 USDT |
| 2025-05-12 |
0.0981 USDT |
125,947,200.2240 CFX |
0.1020 USDT |
0.0922 USDT |
0.0965 USDT |
0.0985 USDT |
| 2025-05-11 |
0.0997 USDT |
151,345,996.0404 CFX |
0.1047 USDT |
0.0955 USDT |
0.0973 USDT |
0.0979 USDT |
| 2025-05-10 |
0.0905 USDT |
39,733,743.5737 CFX |
0.0889 USDT |
0.0882 USDT |
0.0903 USDT |
0.0906 USDT |
| 2025-05-09 |
0.0857 USDT |
29,810,987.9306 CFX |
0.0858 USDT |
0.0848 USDT |
0.0862 USDT |
0.0861 USDT |
| 2025-05-08 |
0.0789 USDT |
177,456,144.4505 CFX |
0.0735 USDT |
0.0733 USDT |
0.0747 USDT |
0.0858 USDT |
| 2025-05-07 |
0.0720 USDT |
87,916,177.4499 CFX |
0.0722 USDT |
0.0708 USDT |
0.0716 USDT |
0.0721 USDT |
| 2025-05-06 |
0.0717 USDT |
137,770,145.6635 CFX |
0.0719 USDT |
0.0690 USDT |
0.0714 USDT |
0.0716 USDT |
| 2025-05-05 |
0.0721 USDT |
76,181,781.9343 CFX |
0.0722 USDT |
0.0707 USDT |
0.0718 USDT |
0.0721 USDT |
| 2025-05-04 |
0.0729 USDT |
51,383,169.1320 CFX |
0.0735 USDT |
0.0720 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-05-03 |
0.0752 USDT |
32,705,895.5578 CFX |
0.0774 USDT |
0.0735 USDT |
0.0741 USDT |
0.0735 USDT |
| 2025-05-02 |
0.0799 USDT |
80,801,323.0383 CFX |
0.0804 USDT |
0.0777 USDT |
0.0790 USDT |
0.0793 USDT |
| 2025-05-01 |
0.0804 USDT |
85,670,405.9740 CFX |
0.0795 USDT |
0.0785 USDT |
0.0790 USDT |
0.0808 USDT |
| 2025-04-30 |
0.0819 USDT |
23,067,239.8610 CFX |
0.0809 USDT |
0.0805 USDT |
0.0826 USDT |
0.0825 USDT |
| 2025-04-29 |
0.0820 USDT |
21,655,401.8870 CFX |
0.0817 USDT |
0.0804 USDT |
0.0808 USDT |
0.0810 USDT |
| 2025-04-28 |
0.0780 USDT |
160,689,946.2175 CFX |
0.0766 USDT |
0.0736 USDT |
0.0760 USDT |
0.0817 USDT |
| 2025-04-27 |
0.0770 USDT |
103,341,595.6135 CFX |
0.0801 USDT |
0.0751 USDT |
0.0761 USDT |
0.0766 USDT |
| 2025-04-26 |
0.0822 USDT |
32,411,125.0620 CFX |
0.0800 USDT |
0.0800 USDT |
0.0813 USDT |
0.0823 USDT |
| 2025-04-25 |
0.0806 USDT |
117,514,697.6870 CFX |
0.0796 USDT |
0.0786 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-04-24 |
0.0772 USDT |
75,380,331.0048 CFX |
0.0787 USDT |
0.0756 USDT |
0.0770 USDT |
0.0774 USDT |
| 2025-04-23 |
0.0780 USDT |
83,948,996.7431 CFX |
0.0782 USDT |
0.0757 USDT |
0.0777 USDT |
0.0787 USDT |
| 2025-04-22 |
0.0726 USDT |
139,297,370.3964 CFX |
0.0726 USDT |
0.0703 USDT |
0.0715 USDT |
0.0743 USDT |
| 2025-04-21 |
0.0730 USDT |
137,883,668.6760 CFX |
0.0724 USDT |
0.0712 USDT |
0.0718 USDT |
0.0726 USDT |
| 2025-04-20 |
0.0702 USDT |
72,284,668.1291 CFX |
0.0699 USDT |
0.0683 USDT |
0.0693 USDT |
0.0709 USDT |
| 2025-04-19 |
0.0691 USDT |
70,951,785.8972 CFX |
0.0678 USDT |
0.0678 USDT |
0.0683 USDT |
0.0701 USDT |
| 2025-04-18 |
0.0665 USDT |
86,289,799.5315 CFX |
0.0647 USDT |
0.0639 USDT |
0.0647 USDT |
0.0677 USDT |
| 2025-04-17 |
0.0640 USDT |
152,051,689.3033 CFX |
0.0645 USDT |
0.0620 USDT |
0.0634 USDT |
0.0645 USDT |
| 2025-04-16 |
0.0646 USDT |
3,395,266.2674 CFX |
0.0653 USDT |
0.0641 USDT |
0.0653 USDT |
0.0645 USDT |
| 2025-04-15 |
0.0692 USDT |
139,346,262.1470 CFX |
0.0694 USDT |
0.0669 USDT |
0.0680 USDT |
0.0671 USDT |
| 2025-04-14 |
0.0701 USDT |
79,827,269.2439 CFX |
0.0698 USDT |
0.0683 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-04-13 |
0.0723 USDT |
63,865,849.6438 CFX |
0.0746 USDT |
0.0698 USDT |
0.0709 USDT |
0.0723 USDT |
| 2025-04-12 |
0.0713 USDT |
6,507,899.0667 CFX |
0.0716 USDT |
0.0708 USDT |
0.0709 USDT |
0.0709 USDT |
| 2025-04-11 |
0.0708 USDT |
18,533,668.1332 CFX |
0.0700 USDT |
0.0700 USDT |
0.0706 USDT |
0.0709 USDT |
| 2025-04-10 |
0.0713 USDT |
146,541,470.2272 CFX |
0.0738 USDT |
0.0683 USDT |
0.0697 USDT |
0.0692 USDT |
| 2025-04-09 |
0.0667 USDT |
144,147,779.3303 CFX |
0.0652 USDT |
0.0624 USDT |
0.0656 USDT |
0.0691 USDT |
| 2025-04-08 |
0.0687 USDT |
176,747,719.2629 CFX |
0.0698 USDT |
0.0639 USDT |
0.0661 USDT |
0.0663 USDT |
| 2025-04-07 |
0.0695 USDT |
353,560,879.9004 CFX |
0.0713 USDT |
0.0643 USDT |
0.0678 USDT |
0.0698 USDT |
| 2025-04-06 |
0.0815 USDT |
18,524,399.5953 CFX |
0.0825 USDT |
0.0805 USDT |
0.0811 USDT |
0.0808 USDT |
| 2025-04-05 |
0.0816 USDT |
32,902,697.4758 CFX |
0.0825 USDT |
0.0801 USDT |
0.0809 USDT |
0.0825 USDT |
| 2025-04-04 |
0.0802 USDT |
95,956,104.8993 CFX |
0.0810 USDT |
0.0777 USDT |
0.0797 USDT |
0.0802 USDT |
| 2025-04-03 |
0.0786 USDT |
130,770,503.8333 CFX |
0.0802 USDT |
0.0748 USDT |
0.0767 USDT |
0.0783 USDT |
| 2025-04-02 |
0.0829 USDT |
143,346,274.0195 CFX |
0.0816 USDT |
0.0784 USDT |
0.0807 USDT |
0.0802 USDT |
| 2025-04-01 |
0.0811 USDT |
31,607,153.6962 CFX |
0.0797 USDT |
0.0792 USDT |
0.0800 USDT |
0.0805 USDT |
| 2025-03-31 |
0.0797 USDT |
67,782,760.2400 CFX |
0.0784 USDT |
0.0773 USDT |
0.0794 USDT |
0.0797 USDT |
| 2025-03-30 |
0.0800 USDT |
19,710,461.4903 CFX |
0.0785 USDT |
0.0777 USDT |
0.0789 USDT |
0.0817 USDT |
| 2025-03-29 |
0.0858 USDT |
3,055,495.7228 CFX |
0.0857 USDT |
0.0853 USDT |
0.0856 USDT |
0.0854 USDT |
| 2025-03-28 |
0.0873 USDT |
81,485,213.7751 CFX |
0.0918 USDT |
0.0844 USDT |
0.0854 USDT |
0.0857 USDT |
| 2025-03-27 |
0.0932 USDT |
93,063,162.9246 CFX |
0.0933 USDT |
0.0909 USDT |
0.0920 USDT |
0.0916 USDT |
| 2025-03-26 |
0.0944 USDT |
83,776,734.6595 CFX |
0.0947 USDT |
0.0919 USDT |
0.0935 USDT |
0.0931 USDT |