Register for real-time alerts, custom portfolio, and market movers
CFGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.4545 | -0.0097 | -2.09% | 0.4662 | 0.4717 | 0.4533 | 43,826.00 |
| Jul 28 2024 | 0.4642 | -0.008 | -1.69% | 0.4734 | 0.4764 | 0.4631 | 21,880.00 |
| Jul 27 2024 | 0.4722 | -0.0122 | -2.52% | 0.4852 | 0.4853 | 0.4658 | 36,252.00 |
| Jul 26 2024 | 0.4844 | 0.0111 | 2.35% | 0.4726 | 0.4941 | 0.4707 | 54,382.00 |
| Jul 25 2024 | 0.4733 | -0.0168 | -3.43% | 0.4892 | 0.4892 | 0.4628 | 39,652.00 |
| Jul 24 2024 | 0.4901 | -0.0009 | -0.18% | 0.492 | 0.5121 | 0.4754 | 63,369.00 |
| Jul 23 2024 | 0.491 | -0.0069 | -1.39% | 0.498 | 0.5015 | 0.4866 | 50,275.00 |
| Jul 22 2024 | 0.4979 | -0.0175 | -3.40% | 0.516 | 0.5167 | 0.4979 | 36,028.00 |
| Jul 21 2024 | 0.5154 | -0.0079 | -1.51% | 0.5222 | 0.5269 | 0.510 | 74,249.00 |
| Jul 20 2024 | 0.5233 | 0.0109 | 2.13% | 0.5151 | 0.5297 | 0.5117 | 32,915.00 |
| Jul 19 2024 | 0.5124 | 0.0205 | 4.17% | 0.4918 | 0.5162 | 0.4905 | 14,900.00 |
| Jul 18 2024 | 0.4919 | -0.0182 | -3.57% | 0.5089 | 0.5089 | 0.489 | 28,619.00 |
| Jul 17 2024 | 0.5101 | -0.0145 | -2.76% | 0.5172 | 0.5277 | 0.5074 | 26,499.00 |
| Jul 16 2024 | 0.5246 | -0.0102 | -1.91% | 0.5358 | 0.5419 | 0.4976 | 44,003.00 |
| Jul 15 2024 | 0.5348 | 0.0291 | 5.75% | 0.5085 | 0.5352 | 0.5085 | 29,592.00 |
| Jul 14 2024 | 0.5057 | 0.0083 | 1.67% | 0.4986 | 0.5138 | 0.4924 | 30,397.00 |
| Jul 13 2024 | 0.4974 | 0.0227 | 4.78% | 0.4856 | 0.5086 | 0.4819 | 33,415.00 |
| Jul 12 2024 | 0.4747 | 0.00 | 0.00% | 0.4747 | 0.4747 | 0.4747 | 0.00 |
| Jul 11 2024 | 0.4747 | -0.0136 | -2.79% | 0.4836 | 0.5742 | 0.4708 | 105,650.00 |
| Jul 10 2024 | 0.4883 | 0.0535 | 12.30% | 0.4389 | 0.4885 | 0.4332 | 50,031.00 |
| Jul 09 2024 | 0.4348 | 0.0133 | 3.16% | 0.4232 | 0.4511 | 0.4204 | 177,137.00 |
| Jul 08 2024 | 0.4215 | -0.0041 | -0.96% | 0.4196 | 0.4406 | 0.4076 | 123,397.00 |
| Jul 07 2024 | 0.4256 | -0.0078 | -1.80% | 0.4333 | 0.4493 | 0.4194 | 60,683.00 |
| Jul 06 2024 | 0.4334 | 0.0293 | 7.25% | 0.404 | 0.461 | 0.394 | 81,235.00 |
| Jul 05 2024 | 0.4041 | -0.0203 | -4.78% | 0.4191 | 0.4201 | 0.3837 | 187,734.00 |
| Jul 04 2024 | 0.4244 | -0.0142 | -3.24% | 0.4394 | 0.4416 | 0.4121 | 116,338.00 |
| Jul 03 2024 | 0.4386 | -0.0495 | -10.14% | 0.4885 | 0.4885 | 0.431 | 87,285.00 |
| Jul 02 2024 | 0.4881 | -0.0103 | -2.07% | 0.4972 | 0.4995 | 0.4811 | 36,491.00 |
| Jul 01 2024 | 0.4984 | -0.0119 | -2.33% | 0.5118 | 0.5183 | 0.490 | 44,481.00 |
| Jun 30 2024 | 0.5103 | 0.0223 | 4.57% | 0.4953 | 0.5131 | 0.4801 | 15,495.00 |
| Jun 29 2024 | 0.488 | -0.0242 | -4.72% | 0.5149 | 0.5162 | 0.4869 | 58,895.00 |
| Jun 28 2024 | 0.5122 | 0.0096 | 1.91% | 0.5014 | 0.5267 | 0.4895 | 54,123.00 |
| Jun 27 2024 | 0.5026 | 0.0035 | 0.70% | 0.4988 | 0.5071 | 0.4914 | 42,540.00 |
| Jun 26 2024 | 0.4991 | -0.0112 | -2.19% | 0.5094 | 0.553 | 0.4885 | 100,381.00 |
| Jun 25 2024 | 0.5103 | 0.0481 | 10.41% | 0.4668 | 0.5324 | 0.4648 | 67,159.00 |
| Jun 24 2024 | 0.4622 | -0.0064 | -1.37% | 0.4694 | 0.4807 | 0.4405 | 66,363.00 |
| Jun 23 2024 | 0.4686 | -0.0302 | -6.05% | 0.5086 | 0.5319 | 0.4411 | 72,965.00 |
| Jun 22 2024 | 0.4988 | 0.0396 | 8.62% | 0.4601 | 0.543 | 0.459 | 131,381.00 |
| Jun 21 2024 | 0.4592 | -0.0082 | -1.75% | 0.4677 | 0.5605 | 0.4555 | 224,955.00 |
| Jun 20 2024 | 0.4674 | 0.0698 | 17.56% | 0.3969 | 0.4744 | 0.3963 | 189,083.00 |
| Jun 19 2024 | 0.3976 | -0.023 | -5.47% | 0.4212 | 0.4305 | 0.390 | 145,162.00 |
| Jun 18 2024 | 0.4206 | -0.049 | -10.43% | 0.4685 | 0.4692 | 0.4104 | 142,662.00 |
| Jun 17 2024 | 0.4696 | -0.0508 | -9.76% | 0.5203 | 0.5203 | 0.4679 | 106,694.00 |
| Jun 16 2024 | 0.5204 | -0.0078 | -1.48% | 0.5284 | 0.5464 | 0.5192 | 31,087.00 |
| Jun 15 2024 | 0.5282 | -0.0127 | -2.35% | 0.5409 | 0.541 | 0.5273 | 37,159.00 |
| Jun 14 2024 | 0.5409 | -0.0095 | -1.73% | 0.5501 | 0.5668 | 0.5365 | 63,320.00 |
| Jun 13 2024 | 0.5504 | -0.0251 | -4.36% | 0.5761 | 0.577 | 0.5461 | 79,526.00 |
| Jun 12 2024 | 0.5755 | 0.0255 | 4.64% | 0.5572 | 0.5831 | 0.5396 | 69,968.00 |
| Jun 11 2024 | 0.550 | -0.032 | -5.50% | 0.5819 | 0.5819 | 0.550 | 64,313.00 |
| Jun 10 2024 | 0.582 | -0.0404 | -6.49% | 0.6212 | 0.6218 | 0.5621 | 55,589.00 |
| Jun 09 2024 | 0.6224 | 0.0214 | 3.56% | 0.6005 | 0.6247 | 0.5882 | 46,097.00 |
| Jun 08 2024 | 0.601 | -0.0277 | -4.41% | 0.6287 | 0.6294 | 0.601 | 14,625.00 |
| Jun 07 2024 | 0.6287 | -0.0522 | -7.67% | 0.6804 | 0.6876 | 0.6287 | 42,371.00 |
| Jun 06 2024 | 0.6809 | 0.0121 | 1.81% | 0.6689 | 0.700 | 0.6271 | 268,837.00 |
| Jun 05 2024 | 0.6688 | -0.0071 | -1.05% | 0.6766 | 0.6882 | 0.6536 | 41,967.00 |
| Jun 04 2024 | 0.6759 | 0.0047 | 0.70% | 0.6723 | 0.6934 | 0.6501 | 77,616.00 |
| Jun 03 2024 | 0.6712 | -0.0086 | -1.27% | 0.6772 | 0.7046 | 0.6712 | 34,262.00 |
| Jun 02 2024 | 0.6798 | 0.0032 | 0.47% | 0.6765 | 0.7172 | 0.6711 | 44,404.00 |
| Jun 01 2024 | 0.6766 | 0.0091 | 1.36% | 0.6672 | 0.6766 | 0.6556 | 39,735.00 |
| May 31 2024 | 0.6675 | -0.0082 | -1.21% | 0.6785 | 0.690 | 0.665 | 38,010.00 |
| May 30 2024 | 0.6757 | -0.0213 | -3.06% | 0.6945 | 0.700 | 0.6753 | 75,698.00 |
| May 29 2024 | 0.697 | -0.0072 | -1.02% | 0.7001 | 0.7185 | 0.6854 | 70,100.00 |
| May 28 2024 | 0.7042 | -0.0053 | -0.75% | 0.712 | 0.724 | 0.6887 | 140,839.00 |
| May 27 2024 | 0.7095 | 0.0076 | 1.08% | 0.6986 | 0.714 | 0.6854 | 56,769.00 |
| May 26 2024 | 0.7019 | 0.0035 | 0.50% | 0.7012 | 0.708 | 0.6801 | 135,778.00 |
| May 25 2024 | 0.6984 | 0.0109 | 1.59% | 0.6878 | 0.7165 | 0.6697 | 288,329.00 |
| May 24 2024 | 0.6875 | -0.0211 | -2.98% | 0.7086 | 0.7575 | 0.661 | 418,587.00 |
| May 23 2024 | 0.7086 | 0.0055 | 0.78% | 0.7026 | 0.7369 | 0.6872 | 144,178.00 |
| May 22 2024 | 0.7031 | -0.0273 | -3.74% | 0.7312 | 0.7399 | 0.6734 | 167,131.00 |
| May 21 2024 | 0.7304 | -0.023 | -3.05% | 0.7546 | 0.7616 | 0.6767 | 94,474.00 |
| May 20 2024 | 0.7534 | 0.0468 | 6.62% | 0.7068 | 0.7534 | 0.6957 | 79,144.00 |
| May 19 2024 | 0.7066 | -0.0218 | -2.99% | 0.7269 | 0.7392 | 0.7036 | 41,594.00 |
| May 18 2024 | 0.7284 | -0.0221 | -2.94% | 0.7508 | 0.7822 | 0.724 | 64,724.00 |
| May 17 2024 | 0.7505 | 0.0609 | 8.83% | 0.6915 | 0.7505 | 0.6908 | 79,030.00 |
| May 16 2024 | 0.6896 | -0.0346 | -4.78% | 0.718 | 0.7208 | 0.683 | 74,929.00 |
| May 15 2024 | 0.7242 | 0.042 | 6.16% | 0.6809 | 0.7242 | 0.6596 | 105,071.00 |
| May 14 2024 | 0.6822 | 0.0086 | 1.28% | 0.6689 | 0.7002 | 0.6621 | 136,998.00 |
| May 13 2024 | 0.6736 | -0.003 | -0.44% | 0.6763 | 0.6956 | 0.6524 | 44,401.00 |
| May 12 2024 | 0.6766 | -0.0035 | -0.51% | 0.6775 | 0.6992 | 0.6671 | 38,526.00 |
| May 11 2024 | 0.6801 | 0.0291 | 4.47% | 0.6508 | 0.6804 | 0.6508 | 25,562.00 |
| May 10 2024 | 0.651 | -0.0249 | -3.68% | 0.6749 | 0.7277 | 0.651 | 101,086.00 |
| May 09 2024 | 0.6759 | 0.0152 | 2.30% | 0.6605 | 0.6769 | 0.6501 | 23,758.00 |
| May 08 2024 | 0.6607 | -0.0377 | -5.40% | 0.6958 | 0.6975 | 0.6607 | 64,440.00 |
| May 07 2024 | 0.6984 | 0.0045 | 0.65% | 0.691 | 0.7163 | 0.6849 | 62,885.00 |
| May 06 2024 | 0.6939 | -0.0036 | -0.52% | 0.6967 | 0.7673 | 0.6918 | 193,510.00 |
| May 05 2024 | 0.6975 | 0.0086 | 1.25% | 0.6871 | 0.7174 | 0.6741 | 73,415.00 |
| May 04 2024 | 0.6889 | -0.0163 | -2.31% | 0.7069 | 0.7165 | 0.6622 | 49,475.00 |
| May 03 2024 | 0.7052 | 0.0252 | 3.71% | 0.6796 | 0.7066 | 0.6756 | 104,985.00 |
| May 02 2024 | 0.680 | 0.0415 | 6.50% | 0.6675 | 0.703 | 0.6153 | 224,381.00 |
| May 01 2024 | 0.6385 | 0.0086 | 1.37% | 0.6342 | 0.6481 | 0.5941 | 156,283.00 |
