Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
0.0734 USDT |
10,742,411.4904 |
0.0716 USDT |
0.0715 USDT |
0.0752 USDT |
0.0743 USDT |
| 2025-07-05 |
0.0720 USDT |
12,027,520.3531 |
0.0723 USDT |
0.0706 USDT |
0.0735 USDT |
0.0716 USDT |
| 2025-07-04 |
0.0738 USDT |
21,911,324.2845 |
0.0767 USDT |
0.0713 USDT |
0.0770 USDT |
0.0723 USDT |
| 2025-07-03 |
0.0770 USDT |
25,856,866.7957 |
0.0770 USDT |
0.0747 USDT |
0.0786 USDT |
0.0767 USDT |
| 2025-07-02 |
0.0761 USDT |
27,679,891.2506 |
0.0728 USDT |
0.0722 USDT |
0.0790 USDT |
0.0770 USDT |
| 2025-07-01 |
0.0768 USDT |
80,696,455.6343 |
0.0748 USDT |
0.0721 USDT |
0.0839 USDT |
0.0728 USDT |
| 2025-06-30 |
0.0753 USDT |
13,747,028.1788 |
0.0768 USDT |
0.0737 USDT |
0.0772 USDT |
0.0748 USDT |
| 2025-06-29 |
0.0744 USDT |
10,678,940.0055 |
0.0727 USDT |
0.0723 USDT |
0.0775 USDT |
0.0768 USDT |
| 2025-06-28 |
0.0716 USDT |
6,602,743.1740 |
0.0713 USDT |
0.0707 USDT |
0.0730 USDT |
0.0727 USDT |
| 2025-06-27 |
0.0703 USDT |
14,250,153.2489 |
0.0703 USDT |
0.0687 USDT |
0.0716 USDT |
0.0712 USDT |
| 2025-06-26 |
0.0712 USDT |
24,573,084.8186 |
0.0703 USDT |
0.0694 USDT |
0.0734 USDT |
0.0703 USDT |
| 2025-06-25 |
0.0729 USDT |
57,594,878.8132 |
0.0723 USDT |
0.0698 USDT |
0.0756 USDT |
0.0703 USDT |
| 2025-06-24 |
0.0701 USDT |
16,204,277.5673 |
0.0696 USDT |
0.0686 USDT |
0.0724 USDT |
0.0723 USDT |
| 2025-06-23 |
0.0649 USDT |
19,124,444.2560 |
0.0636 USDT |
0.0622 USDT |
0.0697 USDT |
0.0695 USDT |
| 2025-06-22 |
0.0639 USDT |
35,898,648.3779 |
0.0668 USDT |
0.0599 USDT |
0.0679 USDT |
0.0637 USDT |
| 2025-06-21 |
0.0690 USDT |
15,961,319.1902 |
0.0709 USDT |
0.0651 USDT |
0.0722 USDT |
0.0667 USDT |
| 2025-06-20 |
0.0723 USDT |
14,751,884.2558 |
0.0727 USDT |
0.0691 USDT |
0.0749 USDT |
0.0708 USDT |
| 2025-06-19 |
0.0729 USDT |
7,701,751.1277 |
0.0733 USDT |
0.0718 USDT |
0.0742 USDT |
0.0726 USDT |
| 2025-06-18 |
0.0719 USDT |
16,273,653.9191 |
0.0730 USDT |
0.0696 USDT |
0.0739 USDT |
0.0733 USDT |
| 2025-06-17 |
0.0741 USDT |
13,456,645.1395 |
0.0753 USDT |
0.0719 USDT |
0.0769 USDT |
0.0730 USDT |
| 2025-06-16 |
0.0765 USDT |
12,287,554.2679 |
0.0743 USDT |
0.0733 USDT |
0.0783 USDT |
0.0753 USDT |
| 2025-06-15 |
0.0744 USDT |
10,993,949.5915 |
0.0742 USDT |
0.0727 USDT |
0.0756 USDT |
0.0743 USDT |
| 2025-06-14 |
0.0745 USDT |
12,108,976.6128 |
0.0757 USDT |
0.0724 USDT |
0.0758 USDT |
0.0742 USDT |
| 2025-06-13 |
0.0741 USDT |
41,196,103.3436 |
0.0778 USDT |
0.0718 USDT |
0.0778 USDT |
0.0757 USDT |
| 2025-06-12 |
0.0799 USDT |
24,220,217.7230 |
0.0822 USDT |
0.0775 USDT |
0.0822 USDT |
0.0778 USDT |
| 2025-06-11 |
0.0843 USDT |
26,549,446.8302 |
0.0870 USDT |
0.0812 USDT |
0.0871 USDT |
0.0821 USDT |
| 2025-06-10 |
0.0860 USDT |
23,497,484.5885 |
0.0864 USDT |
0.0844 USDT |
0.0879 USDT |
0.0870 USDT |
| 2025-06-09 |
0.0824 USDT |
18,646,095.0472 |
0.0819 USDT |
0.0803 USDT |
0.0865 USDT |
0.0864 USDT |
| 2025-06-08 |
0.0821 USDT |
22,104,090.2438 |
0.0822 USDT |
0.0803 USDT |
0.0837 USDT |
0.0819 USDT |
| 2025-06-07 |
0.0828 USDT |
42,423,461.2298 |
0.0814 USDT |
0.0804 USDT |
0.0852 USDT |
0.0822 USDT |
| 2025-06-06 |
0.0771 USDT |
30,316,404.9012 |
0.0709 USDT |
0.0706 USDT |
0.0828 USDT |
0.0813 USDT |
| 2025-06-05 |
0.0743 USDT |
29,269,359.5322 |
0.0760 USDT |
0.0699 USDT |
0.0781 USDT |
0.0709 USDT |
| 2025-06-04 |
0.0779 USDT |
15,941,439.1345 |
0.0786 USDT |
0.0752 USDT |
0.0798 USDT |
0.0759 USDT |
| 2025-06-03 |
0.0794 USDT |
12,620,056.1681 |
0.0789 USDT |
0.0781 USDT |
0.0804 USDT |
0.0786 USDT |
| 2025-06-02 |
0.0765 USDT |
31,280,096.6539 |
0.0773 USDT |
0.0742 USDT |
0.0792 USDT |
0.0789 USDT |
| 2025-06-01 |
0.0760 USDT |
25,721,566.4132 |
0.0765 USDT |
0.0738 USDT |
0.0777 USDT |
0.0773 USDT |
| 2025-05-31 |
0.0744 USDT |
21,223,810.0266 |
0.0748 USDT |
0.0721 USDT |
0.0772 USDT |
0.0766 USDT |
| 2025-05-30 |
0.0796 USDT |
31,990,647.0635 |
0.0849 USDT |
0.0738 USDT |
0.0853 USDT |
0.0749 USDT |
| 2025-05-29 |
0.0886 USDT |
17,313,534.3915 |
0.0888 USDT |
0.0845 USDT |
0.0920 USDT |
0.0850 USDT |
| 2025-05-28 |
0.0883 USDT |
10,528,311.3500 |
0.0893 USDT |
0.0858 USDT |
0.0910 USDT |
0.0888 USDT |
| 2025-05-27 |
0.0881 USDT |
11,606,611.3787 |
0.0865 USDT |
0.0843 USDT |
0.0914 USDT |
0.0893 USDT |
| 2025-05-26 |
0.0875 USDT |
12,213,531.0006 |
0.0874 USDT |
0.0854 USDT |
0.0892 USDT |
0.0864 USDT |
| 2025-05-25 |
0.0854 USDT |
16,157,061.2841 |
0.0869 USDT |
0.0827 USDT |
0.0878 USDT |
0.0873 USDT |
| 2025-05-24 |
0.0897 USDT |
18,082,131.2604 |
0.0895 USDT |
0.0864 USDT |
0.0913 USDT |
0.0869 USDT |
| 2025-05-23 |
0.0956 USDT |
33,296,471.1529 |
0.0992 USDT |
0.0892 USDT |
0.1011 USDT |
0.0894 USDT |
| 2025-05-22 |
0.0976 USDT |
19,809,336.6259 |
0.0944 USDT |
0.0943 USDT |
0.1007 USDT |
0.0992 USDT |
| 2025-05-21 |
0.0926 USDT |
52,055,107.8641 |
0.0906 USDT |
0.0890 USDT |
0.0966 USDT |
0.0944 USDT |
| 2025-05-20 |
0.0887 USDT |
12,164,903.8096 |
0.0889 USDT |
0.0861 USDT |
0.0913 USDT |
0.0906 USDT |
| 2025-05-19 |
0.0870 USDT |
14,779,252.3337 |
0.0914 USDT |
0.0845 USDT |
0.0925 USDT |
0.0888 USDT |
| 2025-05-18 |
0.0891 USDT |
14,247,165.0901 |
0.0868 USDT |
0.0849 USDT |
0.0937 USDT |
0.0914 USDT |