CryptoForeX Historical Data

CFX Page 15
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 0.216
-0.12%
$ 21.68 million $ 13.66 million
Apr 30, 2024 $ 0.216
-4.64%
$ 21.63 million $ 14.08 million
Apr 29, 2024 $ 0.227
-3.08%
$ 22.68 million $ 12.68 million
Apr 28, 2024 $ 0.234
-2.31%
$ 23.4 million $ 8.5 million
Apr 27, 2024 $ 0.24
-0.53%
$ 23.95 million $ 9.63 million
Apr 26, 2024 $ 0.241
-5.46%
$ 24.08 million $ 12.4 million
Apr 25, 2024 $ 0.255
+4.97%
$ 25.47 million $ 14.98 million
Apr 24, 2024 $ 0.243
-4.30%
$ 24.26 million $ 15.37 million
Apr 23, 2024 $ 0.253
+0.59%
$ 25.35 million $ 12.51 million
Apr 22, 2024 $ 0.252
+1.83%
$ 25.2 million $ 11.36 million
Apr 21, 2024 $ 0.247
-3.93%
$ 24.74 million $ 10.35 million
Apr 20, 2024 $ 0.258
+11.01%
$ 25.76 million $ 15.18 million
Apr 19, 2024 $ 0.232
+1.56%
$ 23.2 million $ 15.34 million
Apr 18, 2024 $ 0.228
-1.35%
$ 22.85 million $ 10.12 million
Apr 17, 2024 $ 0.232
-2.28%
$ 23.17 million $ 13.75 million
Apr 16, 2024 $ 0.237
-3.32%
$ 23.7 million $ 17.03 million
Apr 15, 2024 $ 0.245
-1.90%
$ 24.52 million $ 30.74 million
Apr 14, 2024 $ 0.25
+15.83%
$ 24.99 million $ 30.64 million
Apr 13, 2024 $ 0.216
-18.29%
$ 21.57 million $ 38.35 million
Apr 12, 2024 $ 0.264
-25.25%
$ 26.4 million $ 40.9 million
Apr 11, 2024 $ 0.353
+2.96%
$ 35.31 million $ 14.35 million
Apr 10, 2024 $ 0.343
+3.03%
$ 34.3 million $ 24.63 million
Apr 9, 2024 $ 0.333
-10.75%
$ 33.29 million $ 14.67 million
Apr 8, 2024 $ 0.373
+3.37%
$ 37.3 million $ 16.32 million
Apr 7, 2024 $ 0.361
-0.10%
$ 36.08 million $ 11.08 million
Apr 6, 2024 $ 0.361
+0.77%
$ 36.12 million $ 11.03 million
Apr 5, 2024 $ 0.358
-2.93%
$ 35.84 million $ 12.98 million
Apr 4, 2024 $ 0.369
+1.88%
$ 36.92 million $ 12.03 million
Apr 3, 2024 $ 0.362
-0.40%
$ 36.24 million $ 16.4 million
Apr 2, 2024 $ 0.364
-8.99%
$ 36.39 million $ 32.32 million
Apr 1, 2024 $ 0.4
-14.79%
$ 39.99 million $ 77.36 million
Mar 31, 2024 $ 0.469
-2.21%
$ 46.94 million $ 27.07 million
Mar 30, 2024 $ 0.48
-0.97%
$ 48.01 million $ 16.84 million
Mar 29, 2024 $ 0.485
+1.46%
$ 48.48 million $ 18.89 million
Mar 28, 2024 $ 0.478
-0.98%
$ 47.78 million $ 21.75 million
Mar 27, 2024 $ 0.483
-3.97%
$ 48.25 million $ 36.51 million
Mar 26, 2024 $ 0.502
-2.11%
$ 50.24 million $ 41.69 million
Mar 25, 2024 $ 0.513
-0.83%
$ 51.31 million $ 52.05 million
Mar 24, 2024 $ 0.518
+17.60%
$ 51.77 million $ 94.49 million
Mar 23, 2024 $ 0.44
-1.95%
$ 44.02 million $ 33.01 million
Mar 22, 2024 $ 0.449
+4.61%
$ 44.92 million $ 31.5 million
Mar 21, 2024 $ 0.429
+4.68%
$ 42.95 million $ 50.24 million
Mar 20, 2024 $ 0.41
+14.26%
$ 41.03 million $ 37.51 million
Mar 19, 2024 $ 0.359
-9.65%
$ 35.9 million $ 35.72 million
Mar 18, 2024 $ 0.397
-3.19%
$ 39.73 million $ 38.06 million
Mar 17, 2024 $ 0.41
+0.65%
$ 41.04 million $ 53.32 million
Mar 16, 2024 $ 0.408
-5.60%
$ 40.78 million $ 62.19 million
Mar 15, 2024 $ 0.432
+14.42%
$ 43.21 million $ 88.39 million
Mar 14, 2024 $ 0.378
+5.27%
$ 37.78 million $ 42.3 million
Mar 13, 2024 $ 0.359
+8.83%
$ 35.87 million $ 25.79 million