Register for real-time alerts, custom portfolio, and market movers
CFXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.000044 | 0.00000200 | 4.81% | 0.000042 | 0.000044 | 0.000042 | 55,620.00 |
| Jun 22 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000041 | 60,517.00 |
| Jun 21 2024 | 0.000042 | 0.00000040 | 0.97% | 0.000041 | 0.000043 | 0.000041 | 54,273.00 |
| Jun 20 2024 | 0.000041 | 0.00000080 | 1.98% | 0.000041 | 0.000042 | 0.000041 | 58,889.00 |
| Jun 19 2024 | 0.00004 | -0.00000200 | -4.77% | 0.000042 | 0.000043 | 0.00004 | 78,263.00 |
| Jun 18 2024 | 0.000042 | -0.00000900 | -17.65% | 0.000051 | 0.000051 | 0.000042 | 63,668.00 |
| Jun 17 2024 | 0.000051 | -0.00000200 | -3.79% | 0.000053 | 0.000053 | 0.00005 | 41,735.00 |
| Jun 16 2024 | 0.000053 | 0.00000030 | 0.57% | 0.000053 | 0.000053 | 0.000052 | 42,379.00 |
| Jun 15 2024 | 0.000053 | 0.00000050 | 0.96% | 0.000052 | 0.000053 | 0.000052 | 39,334.00 |
| Jun 14 2024 | 0.000052 | -0.00000300 | -5.43% | 0.000055 | 0.000056 | 0.000052 | 42,489.00 |
| Jun 13 2024 | 0.000055 | 0.00000200 | 3.72% | 0.000054 | 0.000055 | 0.000053 | 42,300.00 |
| Jun 12 2024 | 0.000054 | 0.00000300 | 5.91% | 0.000051 | 0.000055 | 0.00005 | 52,403.00 |
| Jun 11 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000052 | 0.00005 | 41,917.00 |
| Jun 10 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.000052 | 29,885.00 |
| Jun 09 2024 | 0.000053 | 0.00000100 | 1.92% | 0.000052 | 0.000054 | 0.000052 | 33,513.00 |
| Jun 08 2024 | 0.000052 | -0.00000400 | -7.19% | 0.000056 | 0.000056 | 0.000052 | 35,051.00 |
| Jun 07 2024 | 0.000056 | -0.00000600 | -9.79% | 0.000061 | 0.000061 | 0.000054 | 43,379.00 |
| Jun 06 2024 | 0.000061 | 0.00000300 | 5.16% | 0.000058 | 0.000062 | 0.000058 | 40,966.00 |
| Jun 05 2024 | 0.000058 | -0.00000030 | -0.51% | 0.000059 | 0.000061 | 0.000058 | 33,306.00 |
| Jun 04 2024 | 0.000058 | -0.00000090 | -1.52% | 0.00006 | 0.00006 | 0.000057 | 15,041.00 |
| Jun 03 2024 | 0.000059 | 0.00000300 | 5.33% | 0.000056 | 0.00006 | 0.000056 | 23,809.00 |
| Jun 02 2024 | 0.000056 | -0.00000010 | -0.18% | 0.000056 | 0.000058 | 0.000056 | 23,015.00 |
| Jun 01 2024 | 0.000056 | -0.00000080 | -1.40% | 0.000057 | 0.000057 | 0.000056 | 30,381.00 |
| May 31 2024 | 0.000057 | -0.00000030 | -0.52% | 0.000057 | 0.000057 | 0.000056 | 35,147.00 |
| May 30 2024 | 0.000058 | -0.00000050 | -0.86% | 0.000058 | 0.000059 | 0.000057 | 35,632.00 |
| May 29 2024 | 0.000058 | 0.00000100 | 1.75% | 0.000057 | 0.00006 | 0.000057 | 35,348.00 |
| May 28 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000059 | 0.000057 | 35,057.00 |
| May 27 2024 | 0.000058 | 0.00000200 | 3.53% | 0.000056 | 0.000059 | 0.000055 | 29,649.00 |
| May 26 2024 | 0.000057 | -0.00000300 | -5.02% | 0.00006 | 0.00006 | 0.000056 | 40,343.00 |
| May 25 2024 | 0.00006 | 0.00000080 | 1.36% | 0.000059 | 0.00006 | 0.000059 | 40,729.00 |
| May 24 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000061 | 0.000059 | 41,689.00 |
| May 23 2024 | 0.00006 | -0.00000300 | -4.75% | 0.000063 | 0.000064 | 0.000058 | 47,094.00 |
| May 22 2024 | 0.000063 | 0.00 | 0.00% | 0.000063 | 0.000064 | 0.000062 | 35,391.00 |
| May 21 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000065 | 0.000066 | 0.000063 | 53,953.00 |
| May 20 2024 | 0.000065 | -0.00000700 | -9.78% | 0.000072 | 0.000072 | 0.000064 | 44,378.00 |
| May 19 2024 | 0.000072 | -0.00000100 | -1.37% | 0.000073 | 0.000075 | 0.000071 | 47,087.00 |
| May 18 2024 | 0.000073 | 0.00000100 | 1.39% | 0.000072 | 0.000073 | 0.000072 | 43,409.00 |
| May 17 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000076 | 0.000072 | 34,654.00 |
| May 16 2024 | 0.000074 | 0.00000500 | 7.25% | 0.000069 | 0.000075 | 0.000069 | 38,491.00 |
| May 15 2024 | 0.000069 | 0.00000100 | 1.47% | 0.000068 | 0.00007 | 0.000066 | 41,424.00 |
| May 14 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000071 | 0.000068 | 57,583.00 |
| May 13 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000072 | 0.000069 | 46,113.00 |
| May 12 2024 | 0.000072 | -0.00000020 | -0.28% | 0.000072 | 0.000072 | 0.000071 | 44,319.00 |
| May 11 2024 | 0.000072 | 0.00000010 | 0.14% | 0.000072 | 0.000073 | 0.000071 | 40,654.00 |
| May 10 2024 | 0.000072 | 0.00000010 | 0.14% | 0.000072 | 0.000073 | 0.000071 | 40,388.00 |
| May 09 2024 | 0.000072 | 0.00000090 | 1.27% | 0.000071 | 0.000072 | 0.00007 | 41,232.00 |
| May 08 2024 | 0.000071 | 0.00000060 | 0.86% | 0.00007 | 0.000071 | 0.000069 | 36,033.00 |
| May 07 2024 | 0.00007 | -0.00000090 | -1.27% | 0.000071 | 0.000072 | 0.000069 | 38,771.00 |
| May 06 2024 | 0.000071 | -0.00000300 | -4.06% | 0.000074 | 0.000074 | 0.000071 | 37,849.00 |
| May 05 2024 | 0.000074 | 0.00000200 | 2.77% | 0.000072 | 0.000076 | 0.000069 | 38,939.00 |
| May 04 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000074 | 0.000074 | 0.000072 | 40,339.00 |
| May 03 2024 | 0.000074 | -0.00000080 | -1.07% | 0.000075 | 0.000075 | 0.000073 | 38,875.00 |
| May 02 2024 | 0.000075 | 0.00000200 | 2.74% | 0.000073 | 0.000075 | 0.000072 | 43,339.00 |
| May 01 2024 | 0.000073 | 0.00000100 | 1.39% | 0.000072 | 0.000073 | 0.000071 | 62,415.00 |
| Apr 30 2024 | 0.000072 | 0.00000100 | 1.42% | 0.000071 | 0.000073 | 0.000069 | 42,026.00 |
| Apr 29 2024 | 0.000071 | -0.00000090 | -1.26% | 0.000072 | 0.000073 | 0.000069 | 35,377.00 |
| Apr 28 2024 | 0.000072 | -0.00000200 | -2.71% | 0.000074 | 0.000074 | 0.000072 | 36,917.00 |
| Apr 27 2024 | 0.000074 | -0.00000300 | -3.90% | 0.000077 | 0.000078 | 0.000073 | 39,949.00 |
| Apr 26 2024 | 0.000077 | -0.00000400 | -4.98% | 0.000081 | 0.000082 | 0.000076 | 48,284.00 |
| Apr 25 2024 | 0.00008 | 0.00000300 | 3.88% | 0.000077 | 0.000083 | 0.000076 | 37,493.00 |
| Apr 24 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000079 | 0.000081 | 0.000077 | 49,285.00 |
| Apr 23 2024 | 0.000079 | 0.00 | 0.00% | 0.000079 | 0.00008 | 0.000078 | 53,487.00 |
| Apr 22 2024 | 0.000079 | 0.00000020 | 0.25% | 0.000079 | 0.000081 | 0.000078 | 40,267.00 |
| Apr 21 2024 | 0.000079 | -0.00000300 | -3.69% | 0.000082 | 0.000082 | 0.000078 | 39,236.00 |
| Apr 20 2024 | 0.000081 | 0.00000500 | 6.60% | 0.000076 | 0.000084 | 0.000076 | 43,390.00 |
| Apr 19 2024 | 0.000076 | 0.00000100 | 1.34% | 0.000075 | 0.000077 | 0.000072 | 43,422.00 |
| Apr 18 2024 | 0.000075 | -0.00000300 | -3.87% | 0.000077 | 0.000078 | 0.000074 | 40,550.00 |
| Apr 17 2024 | 0.000078 | 0.00000030 | 0.39% | 0.000077 | 0.000079 | 0.000074 | 39,905.00 |
| Apr 16 2024 | 0.000077 | -0.00000200 | -2.53% | 0.000079 | 0.00008 | 0.000075 | 42,874.00 |
| Apr 15 2024 | 0.000079 | -0.00000080 | -1.00% | 0.000079 | 0.000086 | 0.000076 | 44,668.00 |
| Apr 14 2024 | 0.00008 | 0.00000800 | 11.14% | 0.000072 | 0.000081 | 0.00007 | 68,664.00 |
| Apr 13 2024 | 0.000072 | -0.00001 | -12.24% | 0.000081 | 0.000085 | 0.000068 | 76,041.00 |
| Apr 12 2024 | 0.000082 | -0.000019 | -18.87% | 0.000101 | 0.000102 | 0.000077 | 48,801.00 |
| Apr 11 2024 | 0.000101 | 0.00000400 | 4.14% | 0.000097 | 0.000101 | 0.000094 | 33,875.00 |
| Apr 10 2024 | 0.000097 | 0.00000100 | 1.05% | 0.000095 | 0.000101 | 0.000092 | 36,293.00 |
| Apr 09 2024 | 0.000095 | -0.00000600 | -5.94% | 0.000101 | 0.000103 | 0.000095 | 26,645.00 |
| Apr 08 2024 | 0.000101 | -0.00000300 | -2.88% | 0.000104 | 0.000105 | 0.0001 | 26,415.00 |
| Apr 07 2024 | 0.000104 | -0.00000400 | -3.71% | 0.000108 | 0.000109 | 0.000104 | 27,599.00 |
| Apr 06 2024 | 0.000108 | -0.00000030 | -0.28% | 0.000108 | 0.000109 | 0.000106 | 29,488.00 |
| Apr 05 2024 | 0.000108 | -0.00000200 | -1.81% | 0.000111 | 0.000112 | 0.000106 | 28,323.00 |
| Apr 04 2024 | 0.000111 | 0.00000070 | 0.64% | 0.000109 | 0.000112 | 0.000109 | 28,015.00 |
| Apr 03 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000114 | 0.000108 | 24,826.00 |
| Apr 02 2024 | 0.000111 | -0.00000300 | -2.62% | 0.000113 | 0.000115 | 0.000108 | 30,086.00 |
| Apr 01 2024 | 0.000114 | -0.000015 | -11.62% | 0.000129 | 0.000135 | 0.000113 | 38,084.00 |
| Mar 31 2024 | 0.000129 | -0.00000800 | -5.85% | 0.000137 | 0.000137 | 0.000128 | 23,562.00 |
| Mar 30 2024 | 0.000137 | -0.00000050 | -0.36% | 0.000138 | 0.00014 | 0.000136 | 22,184.00 |
| Mar 29 2024 | 0.000137 | 0.00000300 | 2.24% | 0.000134 | 0.000139 | 0.000131 | 25,630.00 |
| Mar 28 2024 | 0.000134 | -0.00000300 | -2.18% | 0.000137 | 0.000141 | 0.000131 | 35,800.00 |
| Mar 27 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.000144 | 0.000131 | 34,237.00 |
| Mar 26 2024 | 0.000139 | -0.00000300 | -2.11% | 0.000143 | 0.000146 | 0.000135 | 33,779.00 |
