Identifier on OKEx: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
0.0871 USDT |
14,447,609.3898 |
0.0885 USDT |
0.0850 USDT |
0.0889 USDT |
0.0867 USDT |
| 2025-05-16 |
0.0916 USDT |
14,988,815.2502 |
0.0909 USDT |
0.0875 USDT |
0.0935 USDT |
0.0885 USDT |
| 2025-05-15 |
0.0931 USDT |
20,748,746.9465 |
0.0979 USDT |
0.0885 USDT |
0.0995 USDT |
0.0908 USDT |
| 2025-05-14 |
0.1005 USDT |
19,275,455.6083 |
0.1022 USDT |
0.0969 USDT |
0.1041 USDT |
0.0980 USDT |
| 2025-05-13 |
0.0974 USDT |
29,735,115.1759 |
0.0986 USDT |
0.0928 USDT |
0.1038 USDT |
0.1022 USDT |
| 2025-05-12 |
0.1009 USDT |
57,431,241.3375 |
0.0980 USDT |
0.0921 USDT |
0.1076 USDT |
0.0985 USDT |
| 2025-05-11 |
0.0999 USDT |
34,472,548.2543 |
0.1048 USDT |
0.0954 USDT |
0.1051 USDT |
0.0980 USDT |
| 2025-05-10 |
0.0949 USDT |
45,897,545.4622 |
0.0889 USDT |
0.0883 USDT |
0.1048 USDT |
0.1048 USDT |
| 2025-05-09 |
0.0870 USDT |
33,587,851.3537 |
0.0859 USDT |
0.0849 USDT |
0.0895 USDT |
0.0889 USDT |
| 2025-05-08 |
0.0787 USDT |
26,840,747.4252 |
0.0724 USDT |
0.0724 USDT |
0.0863 USDT |
0.0859 USDT |
| 2025-05-07 |
0.0719 USDT |
18,598,437.8223 |
0.0722 USDT |
0.0709 USDT |
0.0730 USDT |
0.0724 USDT |
| 2025-05-06 |
0.0716 USDT |
40,252,293.0008 |
0.0719 USDT |
0.0689 USDT |
0.0741 USDT |
0.0723 USDT |
| 2025-05-05 |
0.0720 USDT |
13,036,125.7118 |
0.0722 USDT |
0.0706 USDT |
0.0735 USDT |
0.0719 USDT |
| 2025-05-04 |
0.0728 USDT |
16,780,421.1272 |
0.0736 USDT |
0.0712 USDT |
0.0741 USDT |
0.0722 USDT |
| 2025-05-03 |
0.0759 USDT |
13,762,970.6170 |
0.0790 USDT |
0.0733 USDT |
0.0794 USDT |
0.0736 USDT |
| 2025-05-02 |
0.0798 USDT |
13,057,736.8906 |
0.0805 USDT |
0.0777 USDT |
0.0823 USDT |
0.0790 USDT |
| 2025-05-01 |
0.0805 USDT |
17,083,692.9198 |
0.0795 USDT |
0.0785 USDT |
0.0819 USDT |
0.0805 USDT |
| 2025-04-30 |
0.0806 USDT |
42,700,919.8478 |
0.0809 USDT |
0.0770 USDT |
0.0831 USDT |
0.0794 USDT |
| 2025-04-29 |
0.0824 USDT |
63,147,138.3652 |
0.0817 USDT |
0.0781 USDT |
0.0867 USDT |
0.0810 USDT |
| 2025-04-28 |
0.0779 USDT |
35,736,385.7047 |
0.0767 USDT |
0.0736 USDT |
0.0827 USDT |
0.0817 USDT |
| 2025-04-27 |
0.0771 USDT |
22,550,259.1617 |
0.0801 USDT |
0.0750 USDT |
0.0807 USDT |
0.0767 USDT |
| 2025-04-26 |
0.0808 USDT |
14,668,846.7488 |
0.0801 USDT |
0.0783 USDT |
0.0835 USDT |
0.0801 USDT |
| 2025-04-25 |
0.0808 USDT |
54,904,248.1958 |
0.0801 USDT |
0.0780 USDT |
0.0826 USDT |
0.0800 USDT |
| 2025-04-24 |
0.0783 USDT |
24,467,236.7857 |
0.0787 USDT |
0.0757 USDT |
0.0810 USDT |
0.0801 USDT |
| 2025-04-23 |
0.0780 USDT |
43,321,135.9345 |
0.0768 USDT |
0.0758 USDT |
0.0802 USDT |
0.0787 USDT |
| 2025-04-22 |
0.0734 USDT |
24,687,510.2940 |
0.0726 USDT |
0.0702 USDT |
0.0776 USDT |
0.0767 USDT |
| 2025-04-21 |
0.0728 USDT |
39,835,524.7584 |
0.0717 USDT |
0.0712 USDT |
0.0751 USDT |
0.0727 USDT |
| 2025-04-20 |
0.0707 USDT |
27,069,415.7607 |
0.0698 USDT |
0.0683 USDT |
0.0725 USDT |
0.0717 USDT |
| 2025-04-19 |
0.0689 USDT |
50,466,694.8746 |
0.0678 USDT |
0.0678 USDT |
0.0704 USDT |
0.0698 USDT |
| 2025-04-18 |
0.0664 USDT |
24,416,919.3531 |
0.0646 USDT |
0.0639 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-04-17 |
0.0639 USDT |
43,420,085.1176 |
0.0645 USDT |
0.0621 USDT |
0.0653 USDT |
0.0646 USDT |
| 2025-04-16 |
0.0655 USDT |
53,196,001.5843 |
0.0675 USDT |
0.0633 USDT |
0.0682 USDT |
0.0645 USDT |
| 2025-04-15 |
0.0690 USDT |
27,801,000.0514 |
0.0695 USDT |
0.0669 USDT |
0.0711 USDT |
0.0675 USDT |
| 2025-04-14 |
0.0701 USDT |
45,600,390.5380 |
0.0698 USDT |
0.0683 USDT |
0.0724 USDT |
0.0695 USDT |
| 2025-04-13 |
0.0713 USDT |
52,371,283.5671 |
0.0746 USDT |
0.0682 USDT |
0.0751 USDT |
0.0698 USDT |
| 2025-04-12 |
0.0729 USDT |
19,798,007.8603 |
0.0716 USDT |
0.0707 USDT |
0.0752 USDT |
0.0746 USDT |
| 2025-04-11 |
0.0709 USDT |
46,157,407.5588 |
0.0700 USDT |
0.0696 USDT |
0.0723 USDT |
0.0716 USDT |
| 2025-04-10 |
0.0706 USDT |
65,905,771.2692 |
0.0738 USDT |
0.0682 USDT |
0.0741 USDT |
0.0700 USDT |
| 2025-04-09 |
0.0688 USDT |
117,448,298.6347 |
0.0651 USDT |
0.0623 USDT |
0.0757 USDT |
0.0738 USDT |
| 2025-04-08 |
0.0677 USDT |
82,477,250.8486 |
0.0698 USDT |
0.0638 USDT |
0.0722 USDT |
0.0651 USDT |
| 2025-04-07 |
0.0693 USDT |
187,957,255.3758 |
0.0711 USDT |
0.0639 USDT |
0.0743 USDT |
0.0698 USDT |
| 2025-04-06 |
0.0752 USDT |
69,544,998.8348 |
0.0825 USDT |
0.0694 USDT |
0.0830 USDT |
0.0711 USDT |
| 2025-04-05 |
0.0815 USDT |
18,404,160.3237 |
0.0810 USDT |
0.0800 USDT |
0.0828 USDT |
0.0825 USDT |
| 2025-04-04 |
0.0802 USDT |
51,471,137.8136 |
0.0810 USDT |
0.0775 USDT |
0.0824 USDT |
0.0810 USDT |
| 2025-04-03 |
0.0788 USDT |
36,362,542.5884 |
0.0802 USDT |
0.0748 USDT |
0.0831 USDT |
0.0810 USDT |
| 2025-04-02 |
0.0833 USDT |
78,662,575.7616 |
0.0823 USDT |
0.0783 USDT |
0.0886 USDT |
0.0802 USDT |
| 2025-04-01 |
0.0813 USDT |
31,483,901.0068 |
0.0796 USDT |
0.0790 USDT |
0.0831 USDT |
0.0823 USDT |
| 2025-03-31 |
0.0796 USDT |
52,998,958.0031 |
0.0793 USDT |
0.0773 USDT |
0.0815 USDT |
0.0796 USDT |
| 2025-03-30 |
0.0799 USDT |
29,452,581.3610 |
0.0784 USDT |
0.0776 USDT |
0.0824 USDT |
0.0793 USDT |
| 2025-03-29 |
0.0812 USDT |
38,771,272.9576 |
0.0857 USDT |
0.0776 USDT |
0.0865 USDT |
0.0784 USDT |