Register for streaming realtime charts, analysis tools, and prices.
CFGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000762 | -0.00000029 | -3.67% | 0.00000791 | 0.00000805 | 0.00000754 | 569.00 |
| Jul 17 2024 | 0.00000791 | -0.00000023 | -2.83% | 0.00000814 | 0.00000818 | 0.00000758 | 568.00 |
| Jul 16 2024 | 0.00000814 | -0.00000020 | -2.40% | 0.00000839 | 0.00000839 | 0.00000790 | 411.00 |
| Jul 15 2024 | 0.00000834 | 0.00000014 | 1.71% | 0.00000825 | 0.00000846 | 0.00000797 | 2,862.00 |
| Jul 14 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000821 | 0.00000852 | 0.00000820 | 206.00 |
| Jul 13 2024 | 0.00000821 | 0.00000000 | 0.00% | 0.00000839 | 0.00000859 | 0.00000821 | 349.00 |
| Jul 12 2024 | 0.00000821 | -0.00000018 | -2.15% | 0.00000839 | 0.00000855 | 0.00000821 | 140.00 |
| Jul 11 2024 | 0.00000839 | 0.00000000 | 0.00% | 0.00000839 | 0.00000950 | 0.00000817 | 15,849.00 |
| Jul 10 2024 | 0.00000839 | 0.00000068 | 8.82% | 0.00000771 | 0.00000839 | 0.00000723 | 11,275.00 |
| Jul 09 2024 | 0.00000771 | 0.00000014 | 1.85% | 0.00000757 | 0.00000783 | 0.00000723 | 1,253.00 |
| Jul 08 2024 | 0.00000757 | -0.00000008 | -1.05% | 0.00000754 | 0.00000770 | 0.00000723 | 13,871.00 |
| Jul 07 2024 | 0.00000765 | 0.00000005 | 0.66% | 0.00000760 | 0.00000783 | 0.00000742 | 8,126.00 |
| Jul 06 2024 | 0.00000760 | 0.00000054 | 7.65% | 0.00000708 | 0.00000794 | 0.00000701 | 12,044.00 |
| Jul 05 2024 | 0.00000706 | -0.00000025 | -3.42% | 0.00000731 | 0.00000750 | 0.00000697 | 15,559.00 |
| Jul 04 2024 | 0.00000731 | -0.00000002 | -0.27% | 0.00000733 | 0.00000773 | 0.00000695 | 5,801.00 |
| Jul 03 2024 | 0.00000733 | -0.00000065 | -8.15% | 0.00000798 | 0.00000802 | 0.00000720 | 4,319.00 |
| Jul 02 2024 | 0.00000798 | 0.00000000 | 0.00% | 0.00000798 | 0.00000802 | 0.00000776 | 2,979.00 |
| Jul 01 2024 | 0.00000798 | -0.00000016 | -1.97% | 0.00001065 | 0.00001119 | 0.00000787 | 2,495.00 |
| Jun 30 2024 | 0.00000814 | 0.00000015 | 1.88% | 0.00000799 | 0.00000814 | 0.00000793 | 2,468.00 |
| Jun 29 2024 | 0.00000799 | -0.00000057 | -6.66% | 0.00000856 | 0.00000856 | 0.00000799 | 3,527.00 |
| Jun 28 2024 | 0.00000856 | 0.00000037 | 4.52% | 0.00000811 | 0.00000858 | 0.00000807 | 4,555.00 |
| Jun 27 2024 | 0.00000819 | -0.00000004 | -0.49% | 0.00000823 | 0.00000829 | 0.00000741 | 7,067.00 |
| Jun 26 2024 | 0.00000823 | 0.00000004 | 0.49% | 0.00000827 | 0.00000897 | 0.00000811 | 6,172.00 |
| Jun 25 2024 | 0.00000819 | 0.00000068 | 9.05% | 0.00000751 | 0.00000856 | 0.00000751 | 4,970.00 |
| Jun 24 2024 | 0.00000751 | -0.00000015 | -1.96% | 0.00000766 | 0.00000790 | 0.00000705 | 2,252.00 |
| Jun 23 2024 | 0.00000766 | -0.00000034 | -4.25% | 0.00000780 | 0.00000823 | 0.00000743 | 3,197.00 |
| Jun 22 2024 | 0.00000800 | 0.00000063 | 8.55% | 0.00000737 | 0.00000839 | 0.00000701 | 3,697.00 |
| Jun 21 2024 | 0.00000737 | 0.00000027 | 3.80% | 0.00000710 | 0.00000848 | 0.00000682 | 8,523.00 |
| Jun 20 2024 | 0.00000710 | 0.00000074 | 11.64% | 0.00000636 | 0.00000734 | 0.00000586 | 4,266.00 |
| Jun 19 2024 | 0.00000636 | -0.00000025 | -3.78% | 0.00000661 | 0.00000665 | 0.00000613 | 1,946.00 |
| Jun 18 2024 | 0.00000661 | -0.00000044 | -6.24% | 0.00000705 | 0.00000719 | 0.00000621 | 5,731.00 |
| Jun 17 2024 | 0.00000705 | -0.00000085 | -10.76% | 0.00000780 | 0.00000792 | 0.00000682 | 17,321.00 |
| Jun 16 2024 | 0.00000790 | -0.00000005 | -0.63% | 0.00000795 | 0.00000805 | 0.00000780 | 645.00 |
| Jun 15 2024 | 0.00000795 | -0.00000032 | -3.87% | 0.00000827 | 0.00000827 | 0.00000795 | 1,357.00 |
| Jun 14 2024 | 0.00000827 | 0.00000008 | 0.98% | 0.00000819 | 0.00000852 | 0.00000819 | 1,442.00 |
| Jun 13 2024 | 0.00000819 | -0.00000020 | -2.38% | 0.00000839 | 0.00000852 | 0.00000800 | 2,310.00 |
| Jun 12 2024 | 0.00000839 | 0.00000016 | 1.94% | 0.00000823 | 0.00000856 | 0.00000800 | 2,484.00 |
| Jun 11 2024 | 0.00000823 | -0.00000005 | -0.60% | 0.00000828 | 0.00000852 | 0.00000810 | 20,258.00 |
| Jun 10 2024 | 0.00000828 | -0.00000057 | -6.44% | 0.00000895 | 0.00000895 | 0.00000828 | 3,541.00 |
| Jun 09 2024 | 0.00000885 | 0.00000019 | 2.19% | 0.00000866 | 0.00000891 | 0.00000846 | 1,475.00 |
| Jun 08 2024 | 0.00000866 | -0.00000039 | -4.31% | 0.00000905 | 0.00000914 | 0.00000866 | 2,318.00 |
| Jun 07 2024 | 0.00000905 | -0.00000062 | -6.41% | 0.00000957 | 0.00000964 | 0.00000905 | 2,119.00 |
| Jun 06 2024 | 0.00000967 | 0.00000026 | 2.76% | 0.00000941 | 0.00000984 | 0.00000924 | 4,630.00 |
| Jun 05 2024 | 0.00000941 | -0.00000015 | -1.57% | 0.00001065 | 0.00001119 | 0.00000914 | 2,809.00 |
| Jun 04 2024 | 0.00000956 | -0.00000015 | -1.54% | 0.00000971 | 0.00000982 | 0.00000919 | 2,846.00 |
| Jun 03 2024 | 0.00000971 | -0.00000028 | -2.80% | 0.00000999 | 0.00001019 | 0.00000971 | 1,385.00 |
| Jun 02 2024 | 0.00000999 | 0.00000000 | 0.00% | 0.00000999 | 0.00001050 | 0.00000990 | 2,210.00 |
| Jun 01 2024 | 0.00000999 | 0.00000004 | 0.40% | 0.00000995 | 0.00001004 | 0.00000966 | 1,560.00 |
| May 31 2024 | 0.00000995 | 0.00000009 | 0.91% | 0.00000986 | 0.00001014 | 0.00000981 | 659.00 |
| May 30 2024 | 0.00000986 | -0.00000039 | -3.80% | 0.00001025 | 0.00001217 | 0.00000986 | 10,291.00 |
| May 29 2024 | 0.00001025 | 0.00000008 | 0.79% | 0.00001017 | 0.00001055 | 0.00001017 | 892.00 |
| May 28 2024 | 0.00001017 | -0.00000007 | -0.68% | 0.00001024 | 0.00001057 | 0.00001010 | 2,166.00 |
| May 27 2024 | 0.00001024 | 0.00000004 | 0.39% | 0.00001029 | 0.00001029 | 0.00000990 | 2,300.00 |
| May 26 2024 | 0.00001020 | 0.00000017 | 1.69% | 0.00001003 | 0.00001029 | 0.00000986 | 1,009.00 |
| May 25 2024 | 0.00001003 | -0.00000011 | -1.08% | 0.00001014 | 0.00001045 | 0.00000995 | 1,264.00 |
| May 24 2024 | 0.00001014 | -0.00000046 | -4.34% | 0.00001046 | 0.00001112 | 0.00000985 | 6,345.00 |
| May 23 2024 | 0.00001060 | 0.00000046 | 4.54% | 0.00001006 | 0.00001071 | 0.00001000 | 4,859.00 |
| May 22 2024 | 0.00001014 | -0.00000021 | -2.03% | 0.00001040 | 0.00001050 | 0.00000985 | 2,340.00 |
| May 21 2024 | 0.00001035 | -0.00000016 | -1.52% | 0.00001051 | 0.00001073 | 0.00000981 | 5,265.00 |
| May 20 2024 | 0.00001051 | -0.00000006 | -0.57% | 0.00001057 | 0.00001104 | 0.00001020 | 4,209.00 |
| May 19 2024 | 0.00001057 | -0.00000021 | -1.95% | 0.00001078 | 0.00001087 | 0.00001057 | 1,975.00 |
| May 18 2024 | 0.00001078 | -0.00000033 | -2.97% | 0.00001111 | 0.00001166 | 0.00001078 | 2,819.00 |
| May 17 2024 | 0.00001111 | 0.00000056 | 5.31% | 0.00001055 | 0.00001120 | 0.00001052 | 1,048.00 |
| May 16 2024 | 0.00001055 | -0.00000024 | -2.22% | 0.00001080 | 0.00001093 | 0.00001036 | 2,088.00 |
| May 15 2024 | 0.00001079 | -0.00000025 | -2.26% | 0.00001104 | 0.00001117 | 0.00001046 | 3,800.00 |
| May 14 2024 | 0.00001104 | 0.00000090 | 8.88% | 0.00001014 | 0.00001129 | 0.00001001 | 5,475.00 |
| May 13 2024 | 0.00001014 | -0.00000032 | -3.06% | 0.00001065 | 0.00001119 | 0.00001000 | 3,112.00 |
| May 12 2024 | 0.00001046 | -0.00000005 | -0.48% | 0.00001051 | 0.00001066 | 0.00001011 | 3,639.00 |
| May 11 2024 | 0.00001051 | -0.00000016 | -1.50% | 0.00001067 | 0.00001098 | 0.00001051 | 4,008.00 |
| May 10 2024 | 0.00001067 | 0.00000015 | 1.43% | 0.00001052 | 0.00001126 | 0.00001052 | 3,013.00 |
| May 09 2024 | 0.00001052 | -0.00000036 | -3.31% | 0.00001088 | 0.00001088 | 0.00001047 | 5,528.00 |
| May 08 2024 | 0.00001088 | -0.00000034 | -3.03% | 0.00001122 | 0.00001122 | 0.00001060 | 4,525.00 |
| May 07 2024 | 0.00001122 | 0.00000051 | 4.76% | 0.00001071 | 0.00001137 | 0.00001061 | 5,179.00 |
| May 06 2024 | 0.00001071 | -0.00000002 | -0.19% | 0.00001088 | 0.00001147 | 0.00001061 | 11,350.00 |
| May 05 2024 | 0.00001073 | -0.00000005 | -0.46% | 0.00001087 | 0.00001088 | 0.00001060 | 13,699.00 |
| May 04 2024 | 0.00001078 | -0.00000031 | -2.80% | 0.00001109 | 0.00001147 | 0.00001072 | 6,805.00 |
| May 03 2024 | 0.00001109 | 0.00000048 | 4.52% | 0.00001061 | 0.00001109 | 0.00001046 | 5,745.00 |
| May 02 2024 | 0.00001061 | -0.00000016 | -1.49% | 0.00001077 | 0.00001149 | 0.00001058 | 3,507.00 |
| May 01 2024 | 0.00001077 | 0.00000078 | 7.81% | 0.00000999 | 0.00001077 | 0.00000923 | 38,143.00 |
| Apr 30 2024 | 0.00000999 | -0.00000032 | -3.10% | 0.00001031 | 0.00001044 | 0.00000976 | 5,812.00 |
| Apr 29 2024 | 0.00001031 | -0.00000010 | -0.96% | 0.00001065 | 0.00001119 | 0.00001021 | 5,359.00 |
| Apr 28 2024 | 0.00001041 | -0.00000026 | -2.44% | 0.00001067 | 0.00001077 | 0.00000950 | 16,827.00 |
| Apr 27 2024 | 0.00001067 | 0.00000013 | 1.23% | 0.00001054 | 0.00001087 | 0.00001053 | 940.00 |
| Apr 26 2024 | 0.00001054 | -0.00000013 | -1.22% | 0.00001067 | 0.00001077 | 0.00001041 | 2,206.00 |
| Apr 25 2024 | 0.00001067 | -0.00000038 | -3.44% | 0.00001105 | 0.00001105 | 0.00001041 | 11,657.00 |
| Apr 24 2024 | 0.00001105 | -0.00000017 | -1.52% | 0.00001122 | 0.00001158 | 0.00001095 | 6,495.00 |
| Apr 23 2024 | 0.00001122 | 0.00000038 | 3.51% | 0.00001086 | 0.00001176 | 0.00001086 | 8,949.00 |
| Apr 22 2024 | 0.00001084 | 0.00000007 | 0.65% | 0.00001065 | 0.00001196 | 0.00001057 | 13,772.00 |
| Apr 21 2024 | 0.00001077 | -0.00000027 | -2.45% | 0.00001104 | 0.00001126 | 0.00001041 | 3,205.00 |
| Apr 20 2024 | 0.00001104 | -0.00000028 | -2.47% | 0.00001132 | 0.00001132 | 0.00001062 | 4,956.00 |
