CryptoForeX Historical Data

CFX Page 29
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.0799
-1.57%
$ 7.99 million $ 510,066
Jun 4, 2022 $ 0.0812
+2.33%
$ 8.12 million $ 391,337
Jun 3, 2022 $ 0.0793
-3.10%
$ 7.93 million $ 706,781
Jun 2, 2022 $ 0.0819
+3.16%
$ 8.19 million $ 467,871
Jun 1, 2022 $ 0.0794
-7.10%
$ 7.94 million $ 848,942
May 31, 2022 $ 0.0854
-2.07%
$ 8.54 million $ 820,618
May 30, 2022 $ 0.0873
+2.60%
$ 8.73 million $ 1.05 million
May 29, 2022 $ 0.0851
-3.42%
$ 8.51 million $ 490,132
May 28, 2022 $ 0.0881
-4.79%
$ 8.81 million $ 584,268
May 27, 2022 $ 0.0925
+1.77%
$ 9.25 million $ 2.25 million
May 26, 2022 $ 0.0909
+3.27%
$ 9.09 million $ 1.43 million
May 25, 2022 $ 0.088
-3.75%
$ 8.8 million $ 677,648
May 24, 2022 $ 0.0915
+1.89%
$ 9.15 million $ 723,405
May 23, 2022 $ 0.0898
-5.76%
$ 8.98 million $ 947,531
May 22, 2022 $ 0.0953
+3.57%
$ 9.53 million $ 1.31 million
May 21, 2022 $ 0.092
+10.39%
$ 9.2 million $ 819,352
May 20, 2022 $ 0.0833
-5.18%
$ 8.33 million $ 736,309
May 19, 2022 $ 0.0879
+7.16%
$ 8.79 million $ 1.02 million
May 18, 2022 $ 0.082
-4.14%
$ 8.2 million $ 1.36 million
May 17, 2022 $ 0.0855
+3.52%
$ 8.55 million $ 956,802
May 16, 2022 $ 0.0826
-5.67%
$ 8.26 million $ 1.26 million
May 15, 2022 $ 0.0875
+9.48%
$ 8.75 million $ 1.53 million
May 14, 2022 $ 0.0799
+0.99%
$ 7.99 million $ 1.09 million
May 13, 2022 $ 0.0792
+7.63%
$ -- $ 1.52 million
May 12, 2022 $ 0.0736
-9.89%
$ -- $ 933,428
May 11, 2022 $ 0.0815
-20.25%
$ -- $ 1.09 million
May 10, 2022 $ 0.102
-0.68%
$ -- $ 576,498
May 9, 2022 $ 0.103
-12.52%
$ -- $ 625,891
May 8, 2022 $ 0.117
-4.94%
$ -- $ 273,819
May 7, 2022 $ 0.123
-2.66%
$ -- $ 229,115
May 6, 2022 $ 0.126
+0.14%
$ -- $ 236,488
May 5, 2022 $ 0.126
-9.21%
$ -- $ 1.31 million
May 4, 2022 $ 0.139
+3.81%
$ -- $ 3.53 million
May 3, 2022 $ 0.134
-1.36%
$ -- $ 1.9 million
May 2, 2022 $ 0.136
-0.61%
$ -- $ 905,527
May 1, 2022 $ 0.137
+0.54%
$ -- $ 1.68 million
Apr 30, 2022 $ 0.135
-7.58%
$ -- $ 2.6 million
Apr 29, 2022 $ 0.146
-4.42%
$ -- $ 1.64 million
Apr 28, 2022 $ 0.153
-3.40%
$ -- $ 534,681
Apr 27, 2022 $ 0.158
+4.27%
$ -- $ 651,676
Apr 26, 2022 $ 0.152
-5.70%
$ -- $ 516,538
Apr 25, 2022 $ 0.161
-0.80%
$ -- $ 490,978
Apr 24, 2022 $ 0.162
-1.41%
$ -- $ 425,720
Apr 23, 2022 $ 0.164
+1.83%
$ -- $ 800,491
Apr 22, 2022 $ 0.161
-0.93%
$ -- $ 591,439
Apr 21, 2022 $ 0.163
-8.43%
$ -- $ 761,578
Apr 20, 2022 $ 0.178
-7.74%
$ -- $ 726,236
Apr 19, 2022 $ 0.193
-4.20%
$ -- $ 872,812
Apr 18, 2022 $ 0.201
+5.00%
$ -- $ 1.48 million
Apr 17, 2022 $ 0.192
-0.45%
$ -- $ 1.6 million