Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000333 | 0.00000017 | 5.38% | 0.00000316 | 0.00000338 | 0.00000313 | 349,146.00 |
| May 15 2024 | 0.00000316 | -0.00000003 | -0.94% | 0.00000318 | 0.00000323 | 0.00000306 | 766,518.00 |
| May 14 2024 | 0.00000319 | -0.00000010 | -3.04% | 0.00000329 | 0.00000335 | 0.00000316 | 270,864.00 |
| May 13 2024 | 0.00000329 | -0.00000012 | -3.52% | 0.00000344 | 0.00000349 | 0.00000328 | 410,699.00 |
| May 12 2024 | 0.00000341 | -0.00000003 | -0.87% | 0.00000344 | 0.00000349 | 0.00000338 | 154,237.00 |
| May 11 2024 | 0.00000344 | 0.00000003 | 0.88% | 0.00000341 | 0.00000350 | 0.00000339 | 184,068.00 |
| May 10 2024 | 0.00000341 | -0.00000004 | -1.16% | 0.00000345 | 0.00000350 | 0.00000338 | 214,601.00 |
| May 09 2024 | 0.00000345 | 0.00000003 | 0.88% | 0.00000342 | 0.00000348 | 0.00000335 | 872,571.00 |
| May 08 2024 | 0.00000342 | 0.00000003 | 0.88% | 0.00000339 | 0.00000345 | 0.00000331 | 355,722.00 |
| May 07 2024 | 0.00000339 | -0.00000005 | -1.45% | 0.00000344 | 0.00000350 | 0.00000329 | 611,401.00 |
| May 06 2024 | 0.00000344 | -0.00000015 | -4.18% | 0.00000363 | 0.00000370 | 0.00000341 | 1,352,758.00 |
| May 05 2024 | 0.00000359 | 0.00000005 | 1.41% | 0.00000354 | 0.00000373 | 0.00000339 | 1,718,490.00 |
| May 04 2024 | 0.00000354 | -0.00000009 | -2.48% | 0.00000364 | 0.00000367 | 0.00000348 | 749,863.00 |
| May 03 2024 | 0.00000363 | -0.00000015 | -3.97% | 0.00000377 | 0.00000381 | 0.00000357 | 309,522.00 |
| May 02 2024 | 0.00000378 | 0.00000006 | 1.61% | 0.00000372 | 0.00000383 | 0.00000366 | 515,480.00 |
| May 01 2024 | 0.00000372 | 0.00000015 | 4.20% | 0.00000357 | 0.00000384 | 0.00000352 | 777,389.00 |
| Apr 30 2024 | 0.00000357 | 0.00000001 | 0.28% | 0.00000356 | 0.00000362 | 0.00000338 | 1,128,228.00 |
| Apr 29 2024 | 0.00000356 | -0.00000015 | -4.04% | 0.00000382 | 0.00000400 | 0.00000348 | 2,642,978.00 |
| Apr 28 2024 | 0.00000371 | -0.00000007 | -1.85% | 0.00000378 | 0.00000391 | 0.00000370 | 477,127.00 |
| Apr 27 2024 | 0.00000378 | 0.00000002 | 0.53% | 0.00000376 | 0.00000399 | 0.00000366 | 699,749.00 |
| Apr 26 2024 | 0.00000376 | -0.00000019 | -4.81% | 0.00000393 | 0.00000404 | 0.00000372 | 1,150,530.00 |
| Apr 25 2024 | 0.00000395 | 0.00000017 | 4.50% | 0.00000373 | 0.00000412 | 0.00000371 | 1,606,888.00 |
| Apr 24 2024 | 0.00000378 | -0.00000004 | -1.05% | 0.00000382 | 0.00000400 | 0.00000372 | 867,236.00 |
| Apr 23 2024 | 0.00000382 | 0.00000005 | 1.33% | 0.00000377 | 0.00000389 | 0.00000371 | 894,769.00 |
| Apr 22 2024 | 0.00000377 | -0.00000004 | -1.05% | 0.00000381 | 0.00000392 | 0.00000371 | 550,338.00 |
| Apr 21 2024 | 0.00000381 | -0.00000016 | -4.03% | 0.00000397 | 0.00000400 | 0.00000379 | 1,419,988.00 |
| Apr 20 2024 | 0.00000397 | 0.00000024 | 6.43% | 0.00000364 | 0.00000403 | 0.00000360 | 1,843,119.00 |
| Apr 19 2024 | 0.00000373 | 0.00000014 | 3.90% | 0.00000359 | 0.00000373 | 0.00000345 | 1,391,953.00 |
| Apr 18 2024 | 0.00000359 | -0.00000019 | -5.03% | 0.00000378 | 0.00000381 | 0.00000350 | 4,890,833.00 |
| Apr 17 2024 | 0.00000378 | 0.00000004 | 1.07% | 0.00000372 | 0.00000395 | 0.00000359 | 1,569,924.00 |
| Apr 16 2024 | 0.00000374 | -0.00000014 | -3.61% | 0.00000386 | 0.00000395 | 0.00000362 | 4,931,519.00 |
| Apr 15 2024 | 0.00000388 | 0.00000004 | 1.04% | 0.00000378 | 0.00000422 | 0.00000368 | 8,714,316.00 |
| Apr 14 2024 | 0.00000384 | 0.00000047 | 13.95% | 0.00000335 | 0.00000397 | 0.00000326 | 5,430,675.00 |
| Apr 13 2024 | 0.00000337 | -0.00000058 | -14.68% | 0.00000393 | 0.00000412 | 0.00000309 | 3,402,376.00 |
| Apr 12 2024 | 0.00000395 | -0.00000100 | -19.84% | 0.00000504 | 0.00000511 | 0.00000362 | 6,346,070.00 |
| Apr 11 2024 | 0.00000504 | 0.00000017 | 3.49% | 0.00000486 | 0.00000504 | 0.00000474 | 1,342,881.00 |
| Apr 10 2024 | 0.00000487 | 0.00000005 | 1.04% | 0.00000482 | 0.00000512 | 0.00000467 | 4,619,243.00 |
| Apr 09 2024 | 0.00000482 | -0.00000039 | -7.49% | 0.00000521 | 0.00000532 | 0.00000474 | 2,233,937.00 |
| Apr 08 2024 | 0.00000521 | 0.00000003 | 0.58% | 0.00000521 | 0.00000526 | 0.00000504 | 1,050,509.00 |
| Apr 07 2024 | 0.00000518 | -0.00000006 | -1.15% | 0.00000524 | 0.00000530 | 0.00000514 | 498,445.00 |
| Apr 06 2024 | 0.00000524 | -0.00000004 | -0.76% | 0.00000530 | 0.00000535 | 0.00000521 | 633,542.00 |
| Apr 05 2024 | 0.00000528 | -0.00000010 | -1.86% | 0.00000539 | 0.00000541 | 0.00000511 | 570,361.00 |
| Apr 04 2024 | 0.00000538 | -0.00000012 | -2.18% | 0.00000549 | 0.00000565 | 0.00000537 | 628,432.00 |
| Apr 03 2024 | 0.00000550 | -0.00000007 | -1.26% | 0.00000556 | 0.00000569 | 0.00000540 | 1,505,710.00 |
| Apr 02 2024 | 0.00000557 | -0.00000018 | -3.13% | 0.00000573 | 0.00000580 | 0.00000542 | 3,272,833.00 |
| Apr 01 2024 | 0.00000575 | -0.00000084 | -12.75% | 0.00000656 | 0.00000700 | 0.00000562 | 13,014,728.00 |
| Mar 31 2024 | 0.00000659 | -0.00000030 | -4.35% | 0.00000683 | 0.00000690 | 0.00000654 | 1,288,034.00 |
| Mar 30 2024 | 0.00000689 | -0.00000006 | -0.86% | 0.00000695 | 0.00000709 | 0.00000681 | 1,855,300.00 |
| Mar 29 2024 | 0.00000695 | 0.00000020 | 2.96% | 0.00000674 | 0.00000700 | 0.00000662 | 1,585,596.00 |
| Mar 28 2024 | 0.00000675 | -0.00000023 | -3.30% | 0.00000694 | 0.00000712 | 0.00000660 | 2,334,049.00 |
| Mar 27 2024 | 0.00000698 | -0.00000013 | -1.83% | 0.00000718 | 0.00000738 | 0.00000666 | 3,856,573.00 |
| Mar 26 2024 | 0.00000711 | -0.00000021 | -2.87% | 0.00000734 | 0.00000752 | 0.00000688 | 3,173,940.00 |
| Mar 25 2024 | 0.00000732 | -0.00000039 | -5.06% | 0.00000772 | 0.00000782 | 0.00000714 | 5,676,002.00 |
| Mar 24 2024 | 0.00000771 | 0.00000081 | 11.74% | 0.00000687 | 0.00000836 | 0.00000687 | 8,528,477.00 |
| Mar 23 2024 | 0.00000690 | -0.00000009 | -1.29% | 0.00000704 | 0.00000722 | 0.00000668 | 2,808,645.00 |
| Mar 22 2024 | 0.00000699 | 0.00000050 | 7.70% | 0.00000656 | 0.00000701 | 0.00000635 | 2,068,449.00 |
| Mar 21 2024 | 0.00000649 | 0.00000042 | 6.92% | 0.00000595 | 0.00000715 | 0.00000595 | 4,252,523.00 |
| Mar 20 2024 | 0.00000607 | 0.00000026 | 4.48% | 0.00000578 | 0.00000631 | 0.00000544 | 3,281,775.00 |
| Mar 19 2024 | 0.00000581 | -0.00000003 | -0.51% | 0.00000587 | 0.00000592 | 0.00000543 | 3,418,880.00 |
| Mar 18 2024 | 0.00000584 | -0.00000015 | -2.50% | 0.00000599 | 0.00000635 | 0.00000577 | 4,022,487.00 |
| Mar 17 2024 | 0.00000599 | -0.00000021 | -3.39% | 0.00000620 | 0.00000682 | 0.00000598 | 5,415,888.00 |
| Mar 16 2024 | 0.00000620 | -0.00000001 | -0.16% | 0.00000617 | 0.00000649 | 0.00000576 | 5,987,509.00 |
| Mar 15 2024 | 0.00000621 | 0.00000100 | 19.69% | 0.00000528 | 0.00000640 | 0.00000520 | 11,364,304.00 |
| Mar 14 2024 | 0.00000508 | 0.00000021 | 4.31% | 0.00000489 | 0.00000509 | 0.00000472 | 3,498,523.00 |
| Mar 13 2024 | 0.00000487 | 0.00000028 | 6.10% | 0.00000459 | 0.00000494 | 0.00000446 | 3,997,927.00 |
| Mar 12 2024 | 0.00000459 | -0.00000002 | -0.43% | 0.00000463 | 0.00000467 | 0.00000434 | 1,637,533.00 |
| Mar 11 2024 | 0.00000461 | -0.00000007 | -1.50% | 0.00000472 | 0.00000480 | 0.00000442 | 8,523,208.00 |
| Mar 10 2024 | 0.00000468 | -0.00000006 | -1.27% | 0.00000474 | 0.00000488 | 0.00000444 | 1,867,984.00 |
| Mar 09 2024 | 0.00000474 | -0.00000010 | -2.07% | 0.00000482 | 0.00000492 | 0.00000471 | 1,120,731.00 |
| Mar 08 2024 | 0.00000484 | -0.00000042 | -7.98% | 0.00000528 | 0.00000540 | 0.00000461 | 6,873,195.00 |
| Mar 07 2024 | 0.00000526 | 0.00000046 | 9.58% | 0.00000481 | 0.00000535 | 0.00000470 | 4,919,916.00 |
| Mar 06 2024 | 0.00000480 | 0.00000054 | 12.68% | 0.00000431 | 0.00000488 | 0.00000420 | 4,370,597.00 |
| Mar 05 2024 | 0.00000426 | -0.00000033 | -7.19% | 0.00000455 | 0.00000460 | 0.00000410 | 1,985,249.00 |
| Mar 04 2024 | 0.00000459 | -0.00000001 | -0.22% | 0.00000457 | 0.00000523 | 0.00000451 | 2,283,949.00 |
| Mar 03 2024 | 0.00000460 | -0.00000001 | -0.22% | 0.00000462 | 0.00000466 | 0.00000419 | 1,488,914.00 |
| Mar 02 2024 | 0.00000461 | 0.00000028 | 6.47% | 0.00000435 | 0.00000461 | 0.00000435 | 1,311,026.00 |
| Mar 01 2024 | 0.00000433 | 0.00000012 | 2.85% | 0.00000422 | 0.00000444 | 0.00000419 | 1,141,318.00 |
| Feb 29 2024 | 0.00000421 | -0.00000007 | -1.64% | 0.00000430 | 0.00000455 | 0.00000409 | 3,516,669.00 |
| Feb 28 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000433 | 0.00000489 | 0.00000416 | 6,015,189.00 |
| Feb 27 2024 | 0.00000431 | -0.00000029 | -6.30% | 0.00000460 | 0.00000463 | 0.00000427 | 878,877.00 |
| Feb 26 2024 | 0.00000460 | -0.00000021 | -4.37% | 0.00000481 | 0.00000485 | 0.00000458 | 751,434.00 |
| Feb 25 2024 | 0.00000481 | 0.00000000 | 0.00% | 0.00000481 | 0.00000489 | 0.00000468 | 1,103,050.00 |
| Feb 24 2024 | 0.00000481 | 0.00000022 | 4.79% | 0.00000459 | 0.00000489 | 0.00000453 | 1,390,271.00 |
| Feb 23 2024 | 0.00000459 | -0.00000016 | -3.37% | 0.00000474 | 0.00000486 | 0.00000451 | 1,626,650.00 |
| Feb 22 2024 | 0.00000475 | 0.00000018 | 3.94% | 0.00000454 | 0.00000489 | 0.00000449 | 982,226.00 |
| Feb 21 2024 | 0.00000457 | -0.00000009 | -1.93% | 0.00000464 | 0.00000473 | 0.00000444 | 1,311,600.00 |
| Feb 20 2024 | 0.00000466 | -0.00000010 | -2.10% | 0.00000479 | 0.00000519 | 0.00000458 | 4,848,673.00 |
| Feb 19 2024 | 0.00000476 | 0.00000033 | 7.45% | 0.00000444 | 0.00000478 | 0.00000444 | 1,664,244.00 |
| Feb 18 2024 | 0.00000443 | -0.00000006 | -1.34% | 0.00000448 | 0.00000459 | 0.00000441 | 845,673.00 |
| Feb 17 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000445 | 0.00000452 | 0.00000437 | 871,858.00 |
