CryptoForeX Historical Data

CFX Page 22
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.3
+1.90%
$ 30.01 million $ 30.34 million
May 18, 2023 $ 0.295
-2.13%
$ 29.46 million $ 28.4 million
May 17, 2023 $ 0.301
-4.10%
$ 30.1 million $ 31.46 million
May 16, 2023 $ 0.314
+9.03%
$ 31.39 million $ 48.2 million
May 15, 2023 $ 0.288
-0.33%
$ 28.8 million $ 24.06 million
May 14, 2023 $ 0.289
+11.04%
$ 28.89 million $ 17.91 million
May 13, 2023 $ 0.26
+4.29%
$ 26.02 million $ 18.74 million
May 12, 2023 $ 0.249
-2.86%
$ 24.95 million $ 26.12 million
May 11, 2023 $ 0.257
-5.44%
$ 25.68 million $ 24.62 million
May 10, 2023 $ 0.272
+5.11%
$ 27.16 million $ 30.57 million
May 9, 2023 $ 0.258
+3.03%
$ 25.84 million $ 23.01 million
May 8, 2023 $ 0.251
-14.55%
$ 25.07 million $ 32.23 million
May 7, 2023 $ 0.293
-0.34%
$ 29.33 million $ 20.07 million
May 6, 2023 $ 0.294
-8.47%
$ 29.43 million $ 25.86 million
May 5, 2023 $ 0.321
-0.86%
$ 32.15 million $ 24.57 million
May 4, 2023 $ 0.324
-0.92%
$ 32.42 million $ 22.08 million
May 3, 2023 $ 0.327
+4.82%
$ 32.73 million $ 19.1 million
May 2, 2023 $ 0.312
+2.04%
$ 31.22 million $ 15.08 million
May 1, 2023 $ 0.306
-4.99%
$ 30.6 million $ 23.34 million
Apr 30, 2023 $ 0.322
-2.50%
$ 32.2 million $ 17.29 million
Apr 29, 2023 $ 0.33
-2.25%
$ 33.03 million $ 15.41 million
Apr 28, 2023 $ 0.338
+1.62%
$ 33.79 million $ 27.27 million
Apr 27, 2023 $ 0.333
+3.93%
$ 33.25 million $ 33.37 million
Apr 26, 2023 $ 0.32
+1.31%
$ 32 million $ 41 million
Apr 25, 2023 $ 0.316
+6.80%
$ 31.58 million $ 26.18 million
Apr 24, 2023 $ 0.296
+1.55%
$ 29.57 million $ 25.97 million
Apr 23, 2023 $ 0.291
-2.30%
$ 29.12 million $ 17.83 million
Apr 22, 2023 $ 0.298
+2.67%
$ 29.81 million $ 22.68 million
Apr 21, 2023 $ 0.29
-11.63%
$ 29.04 million $ 34.32 million
Apr 20, 2023 $ 0.329
+0.66%
$ 32.85 million $ 43.81 million
Apr 19, 2023 $ 0.326
-11.25%
$ 32.61 million $ 54.49 million
Apr 18, 2023 $ 0.368
+1.36%
$ 36.75 million $ 31.33 million
Apr 17, 2023 $ 0.363
-4.92%
$ 36.26 million $ 35.64 million
Apr 16, 2023 $ 0.381
+0.96%
$ 38.12 million $ 33.15 million
Apr 15, 2023 $ 0.378
-0.32%
$ 37.76 million $ 33.53 million
Apr 14, 2023 $ 0.379
-2.85%
$ 37.87 million $ 48.49 million
Apr 13, 2023 $ 0.39
+1.64%
$ 38.99 million $ 40.95 million
Apr 12, 2023 $ 0.384
-5.42%
$ 38.36 million $ 56.4 million
Apr 11, 2023 $ 0.406
-6.80%
$ 40.58 million $ 65.61 million
Apr 10, 2023 $ 0.436
+14.79%
$ 43.57 million $ 63.4 million
Apr 9, 2023 $ 0.379
+2.83%
$ 37.95 million $ 21.38 million
Apr 8, 2023 $ 0.369
-1.09%
$ 36.91 million $ 27.77 million
Apr 7, 2023 $ 0.373
-0.26%
$ 37.31 million $ 27.57 million
Apr 6, 2023 $ 0.374
-3.71%
$ 37.41 million $ 44.79 million
Apr 5, 2023 $ 0.389
+5.29%
$ 38.88 million $ 45.39 million
Apr 4, 2023 $ 0.369
+1.22%
$ 36.92 million $ 47.65 million
Apr 3, 2023 $ 0.365
-1.82%
$ 36.48 million $ 57.04 million
Apr 2, 2023 $ 0.371
-6.43%
$ 37.14 million $ 31.6 million
Apr 1, 2023 $ 0.397
-4.13%
$ 39.7 million $ 39.44 million
Mar 31, 2023 $ 0.414
+2.62%
$ 41.41 million $ 55.78 million