U.S. markets close in 5 hours 29 minutes

Conflux USD (CFX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.222541+0.003676 (+1.68%)
A partir del 02:25PM UTC. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.2231130.2261370.2171020.2225410.22254135,990,464
02 may 20240.2167180.2271430.2095740.2231040.22310432,295,894
01 may 20240.2164860.2194070.2012230.2167180.21671857,065,749
30 abr 20240.2269790.2304010.2053360.2164860.21648657,377,367
29 abr 20240.2340890.2367400.2193150.2269780.22697851,888,900
28 abr 20240.2395190.2453270.2325980.2340890.23408935,159,199
27 abr 20240.2408910.2427110.2310410.2395190.23951937,950,573
26 abr 20240.2548700.2581750.2379510.2408910.24089153,893,555
25 abr 20240.2430450.2609580.2388850.2548700.25487064,229,169
24 abr 20240.2536140.2644240.2397200.2430350.24303566,367,759
23 abr 20240.2521880.2578700.2461620.2536140.25361446,325,397
22 abr 20240.2475700.2582750.2461860.2521880.25218844,719,293
21 abr 20240.2577970.2583020.2455750.2475740.24757439,946,075
20 abr 20240.2324180.2584660.2287560.2577970.25779766,069,689
19 abr 20240.2287040.2384840.2080510.2324170.23241773,361,750
18 abr 20240.2315810.2374280.2218980.2287040.22870441,207,462
17 abr 20240.2370690.2413990.2190120.2315810.23158156,298,346
16 abr 20240.2451150.2492700.2247290.2370690.23706975,567,256
15 abr 20240.2501720.2796210.2356450.2451150.245115141,614,105
14 abr 20240.2160760.2565720.2077090.2501720.250172143,931,271
13 abr 20240.2641360.2773370.1924430.2160760.216076175,146,803
12 abr 20240.3535820.3606930.2422390.2641360.264136186,916,736
11 abr 20240.3431290.3538390.3339870.3535820.35358251,660,787
10 abr 20240.3328570.3493540.3218040.3431370.343137115,726,873
09 abr 20240.3731660.3805370.3325350.3328570.33285761,981,045
08 abr 20240.3609990.3754380.3496350.3731660.37316668,072,994
07 abr 20240.3614010.3679460.3556210.3609990.36099943,101,554
06 abr 20240.3586220.3669000.3529770.3614080.36140847,161,733
05 abr 20240.3693290.3713610.3400070.3586220.35862258,182,106
04 abr 20240.3627910.3803500.3590130.3693350.36933551,107,076
03 abr 20240.3639870.3756140.3495380.3627910.36279169,869,940
02 abr 20240.4001570.4013210.3579530.3639870.363987140,161,534
01 abr 20240.4697910.4709090.3916860.4001570.400157364,907,073
31 mar 20240.4802800.4842120.4651270.4697920.46979274,182,211
30 mar 20240.4852960.4969530.4749530.4802800.48028082,589,036
29 mar 20240.4780390.4916240.4630350.4852960.48529694,040,830
28 mar 20240.4830580.4964620.4665020.4780390.478039103,123,954
27 mar 20240.5021520.5184780.4653870.4830580.483058186,718,286
26 mar 20240.5131450.5328070.4831460.5021520.502152183,591,226
25 mar 20240.5185950.5336970.5006740.5131450.513145215,258,844
24 mar 20240.4403280.5486340.4402910.5186000.518600419,531,742
23 mar 20240.4495090.4649040.4326400.4403280.440328124,659,595
22 mar 20240.4299990.4497740.4127980.4495090.449509117,681,706
21 mar 20240.4108270.4687450.4052360.4299990.429999213,970,683
20 mar 20240.3592980.4201050.3461230.4108270.410827151,848,410
19 mar 20240.3977950.4006360.3506780.3592980.359298143,767,491
18 mar 20240.4104090.4290060.3897110.3977950.397795139,548,182
17 mar 20240.4077080.4543160.3947790.4147780.414778204,476,443
16 mar 20240.4320410.4472480.3862810.4077080.407708236,929,418
15 mar 20240.3777600.4394720.3526460.4320410.432041372,501,853
14 mar 20240.3586860.3844800.3471880.3777600.377760173,620,819
13 mar 20240.3297180.3588360.3225870.3586860.358686106,690,677
12 mar 20240.3336310.3363300.3054970.3297180.32971863,333,436
11 mar 20240.3236250.3345860.3119750.3336310.33363170,623,941
10 mar 20240.3252540.3333850.3075590.3236220.32362258,087,003
09 mar 20240.3293700.3354570.3227130.3252530.32525356,609,298
08 mar 20240.3544420.3607640.3145180.3293700.329370165,318,556
07 mar 20240.3176530.3552430.3101250.3544470.354447147,000,762
06 mar 20240.2737400.3234880.2643350.3176530.317653103,491,474
05 mar 20240.3106010.3134220.2461190.2737300.273730118,225,619
04 mar 20240.2886470.3269360.2860250.3105600.310560158,076,937
03 mar 20240.2864920.2913960.2613200.2886100.28861077,673,366
02 mar 20240.2722100.2864140.2705880.2864140.28641449,807,793
01 mar 20240.2574430.2725520.2574430.2722690.27226940,761,934
29 feb 20240.2683680.2843210.2499020.2574440.25744482,724,503
28 feb 20240.2457310.2909510.2456600.2682070.268207163,185,948
27 feb 20240.2513670.2557490.2422780.2455650.24556540,518,542
26 feb 20240.2488350.2543700.2394370.2513670.25136740,016,438
25 feb 20240.2478500.2511750.2418270.2488470.24884737,136,065
24 feb 20240.2329390.2504740.2293150.2478500.24785046,275,480
23 feb 20240.2428570.2492540.2287600.2329330.23293344,322,084
22 feb 20240.2359950.2521160.2299140.2428130.24281347,536,304
21 feb 20240.2430770.2456020.2259820.2361150.23611544,165,709
20 feb 20240.2462450.2680700.2337490.2430770.243077118,748,830
19 feb 20240.2305020.2477800.2305020.2462450.24624558,677,342
18 feb 20240.2321940.2364160.2294930.2304990.23049930,414,111
17 feb 20240.2324750.2344660.2223960.2322010.23220130,988,637
16 feb 20240.2375530.2479850.2278650.2325260.23252648,814,367
15 feb 20240.2289320.2404670.2277760.2375700.23757056,931,323
14 feb 20240.2225580.2318170.2197640.2289310.22893142,806,140
13 feb 20240.2239350.2287840.2159350.2225300.22253042,596,404
12 feb 20240.2201450.2244750.2138770.2239040.22390438,150,040
11 feb 20240.2201790.2271820.2180670.2201140.22011425,261,865
10 feb 20240.2260040.2299550.2197580.2201820.22018232,178,754
09 feb 20240.2246600.2308650.2243970.2260040.22600435,234,590
08 feb 20240.2339910.2339910.2225810.2247270.22472757,515,881
07 feb 20240.2052330.2396260.2052330.2339530.23395386,267,245
06 feb 20240.2030080.2084030.2009250.2052100.20521034,899,838
05 feb 20240.2006950.2050830.1964430.2030730.20307342,227,350
04 feb 20240.2073520.2200760.2004170.2007170.20071765,540,786
03 feb 20240.2097510.2118280.2060750.2073390.20733920,201,209
02 feb 20240.2082950.2135500.2046070.2097040.20970440,202,224
01 feb 20240.2175980.2187940.2040890.2083030.20830340,945,054
31 ene 20240.2248640.2337680.2160660.2175980.21759875,828,196
30 ene 20240.2363580.2433420.2241040.2248920.22489290,574,765
29 ene 20240.2315720.2499780.2292750.2363420.236342156,354,002
28 ene 20240.2132340.2340300.2124280.2317590.231759102,072,809
27 ene 20240.2269750.2365080.2120450.2132220.213222117,230,102
26 ene 20240.1875200.2271150.1841310.2271150.227115133,344,215
25 ene 20240.1809080.1883780.1752180.1875540.18755430,785,609
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...