Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CFGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.6717 | -0.0078 | -1.15% | 0.6759 | 0.7091 | 0.670 | 736,293.00 |
| Jun 02 2024 | 0.6795 | -0.0006 | -0.09% | 0.6787 | 0.750 | 0.6702 | 613,300.00 |
| Jun 01 2024 | 0.6801 | 0.0032 | 0.47% | 0.6769 | 0.693 | 0.660 | 422,580.00 |
| May 31 2024 | 0.6769 | -0.0059 | -0.86% | 0.6807 | 0.7281 | 0.6718 | 400,600.00 |
| May 30 2024 | 0.6828 | -0.0168 | -2.40% | 0.6989 | 0.7107 | 0.6759 | 545,146.00 |
| May 29 2024 | 0.6996 | -0.0045 | -0.64% | 0.704 | 0.7394 | 0.6939 | 559,661.00 |
| May 28 2024 | 0.7041 | -0.0071 | -1.00% | 0.7171 | 0.7299 | 0.689 | 673,607.00 |
| May 27 2024 | 0.7112 | 0.0118 | 1.69% | 0.7012 | 0.7344 | 0.6702 | 720,008.00 |
| May 26 2024 | 0.6994 | 0.0009 | 0.13% | 0.6998 | 0.7181 | 0.680 | 623,176.00 |
| May 25 2024 | 0.6985 | 0.0052 | 0.75% | 0.6933 | 0.7299 | 0.6869 | 467,063.00 |
| May 24 2024 | 0.6933 | -0.0149 | -2.10% | 0.7082 | 0.7707 | 0.670 | 879,832.00 |
| May 23 2024 | 0.7082 | -0.0233 | -3.19% | 0.7077 | 0.765 | 0.690 | 517,157.00 |
| May 22 2024 | 0.7315 | 0.00 | 0.00% | 0.7315 | 0.7315 | 0.7315 | 0.00 |
| May 21 2024 | 0.7315 | -0.0245 | -3.24% | 0.7557 | 0.7653 | 0.698 | 786,024.00 |
| May 20 2024 | 0.756 | 0.0481 | 6.79% | 0.707 | 0.7573 | 0.6899 | 678,119.00 |
| May 19 2024 | 0.7079 | -0.0176 | -2.43% | 0.7255 | 0.7378 | 0.7029 | 246,708.00 |
| May 18 2024 | 0.7255 | -0.0258 | -3.43% | 0.7498 | 0.7877 | 0.7219 | 411,718.00 |
| May 17 2024 | 0.7513 | 0.0613 | 8.88% | 0.6897 | 0.7513 | 0.6888 | 430,562.00 |
| May 16 2024 | 0.690 | -0.0349 | -4.81% | 0.7249 | 0.7249 | 0.6729 | 359,906.00 |
| May 15 2024 | 0.7249 | 0.0433 | 6.35% | 0.681 | 0.730 | 0.6615 | 530,074.00 |
| May 14 2024 | 0.6816 | 0.0065 | 0.96% | 0.6735 | 0.711 | 0.6609 | 341,225.00 |
| May 13 2024 | 0.6751 | -0.0018 | -0.27% | 0.677 | 0.708 | 0.6538 | 508,144.00 |
| May 12 2024 | 0.6769 | -0.0024 | -0.35% | 0.6771 | 0.7064 | 0.6651 | 246,523.00 |
| May 11 2024 | 0.6793 | 0.0277 | 4.25% | 0.6516 | 0.6874 | 0.6506 | 408,451.00 |
| May 10 2024 | 0.6516 | -0.0225 | -3.34% | 0.6764 | 0.7288 | 0.6499 | 743,281.00 |
| May 09 2024 | 0.6741 | -0.0233 | -3.34% | 0.6616 | 0.6778 | 0.650 | 220,943.00 |
| May 08 2024 | 0.6974 | 0.00 | 0.00% | 0.6974 | 0.6974 | 0.6974 | 0.00 |
| May 07 2024 | 0.6974 | 0.0074 | 1.07% | 0.6904 | 0.7173 | 0.6865 | 244,657.00 |
| May 06 2024 | 0.690 | -0.0067 | -0.96% | 0.6967 | 0.7647 | 0.690 | 702,247.00 |
| May 05 2024 | 0.6967 | 0.0091 | 1.32% | 0.687 | 0.7028 | 0.6723 | 322,450.00 |
| May 04 2024 | 0.6876 | -0.0176 | -2.50% | 0.7043 | 0.712 | 0.681 | 305,973.00 |
| May 03 2024 | 0.7052 | 0.025 | 3.68% | 0.680 | 0.7052 | 0.6746 | 573,705.00 |
| May 02 2024 | 0.6802 | 0.0082 | 1.22% | 0.6566 | 0.704 | 0.6283 | 553,493.00 |
| May 01 2024 | 0.672 | 0.0386 | 6.09% | 0.6344 | 0.6889 | 0.5893 | 718,385.00 |
| Apr 30 2024 | 0.6334 | -0.0208 | -3.18% | 0.6554 | 0.6663 | 0.606 | 622,059.00 |
| Apr 29 2024 | 0.6542 | 0.0019 | 0.29% | 0.6562 | 0.6621 | 0.640 | 373,909.00 |
| Apr 28 2024 | 0.6523 | -0.0287 | -4.21% | 0.6814 | 0.6895 | 0.650 | 291,402.00 |
| Apr 27 2024 | 0.681 | 0.0039 | 0.58% | 0.6769 | 0.6893 | 0.6605 | 272,881.00 |
| Apr 26 2024 | 0.6771 | -0.0128 | -1.86% | 0.6908 | 0.695 | 0.6717 | 211,958.00 |
| Apr 25 2024 | 0.6899 | -0.0649 | -8.60% | 0.7101 | 0.7201 | 0.650 | 801,483.00 |
| Apr 24 2024 | 0.7548 | 0.00 | 0.00% | 0.7548 | 0.7548 | 0.7548 | 0.00 |
| Apr 23 2024 | 0.7548 | 0.0195 | 2.65% | 0.735 | 0.8014 | 0.735 | 1,169,856.00 |
| Apr 22 2024 | 0.7353 | 0.0007 | 0.10% | 0.7351 | 0.7758 | 0.7287 | 612,824.00 |
| Apr 21 2024 | 0.7346 | -0.0384 | -4.97% | 0.7733 | 0.7924 | 0.7342 | 562,088.00 |
| Apr 20 2024 | 0.773 | 0.0396 | 5.40% | 0.7341 | 0.796 | 0.7335 | 414,337.00 |
| Apr 19 2024 | 0.7334 | -0.0356 | -4.63% | 0.7698 | 0.7849 | 0.700 | 868,095.00 |
| Apr 18 2024 | 0.769 | 0.0856 | 12.53% | 0.6831 | 0.829 | 0.6683 | 1,052,649.00 |
| Apr 17 2024 | 0.6834 | -0.0224 | -3.17% | 0.706 | 0.8982 | 0.6766 | 1,466,317.00 |
| Apr 16 2024 | 0.7058 | -0.0142 | -1.97% | 0.721 | 0.7328 | 0.6865 | 516,180.00 |
| Apr 15 2024 | 0.720 | -0.1052 | -12.75% | 0.8159 | 0.8389 | 0.6947 | 804,823.00 |
| Apr 14 2024 | 0.8252 | 0.118 | 16.69% | 0.7051 | 0.8271 | 0.6525 | 868,509.00 |
| Apr 13 2024 | 0.7072 | -0.019 | -2.62% | 0.7259 | 0.781 | 0.5997 | 1,470,333.00 |
| Apr 12 2024 | 0.7262 | -0.1095 | -13.10% | 0.8383 | 0.8511 | 0.7093 | 1,011,540.00 |
| Apr 11 2024 | 0.8357 | -0.0097 | -1.15% | 0.8522 | 0.8698 | 0.8188 | 391,659.00 |
| Apr 10 2024 | 0.8454 | 0.0048 | 0.57% | 0.8406 | 0.875 | 0.820 | 587,626.00 |
| Apr 09 2024 | 0.8406 | -0.0698 | -7.67% | 0.9101 | 0.9191 | 0.8401 | 756,014.00 |
| Apr 08 2024 | 0.9104 | -0.0281 | -2.99% | 0.9378 | 1.01 | 0.895 | 1,089,072.00 |
| Apr 07 2024 | 0.9385 | 0.015 | 1.62% | 0.9225 | 0.9539 | 0.9129 | 624,850.00 |
| Apr 06 2024 | 0.9235 | -0.0295 | -3.10% | 0.9484 | 0.9745 | 0.910 | 652,062.00 |
| Apr 05 2024 | 0.953 | 0.0046 | 0.49% | 0.9503 | 0.9597 | 0.9183 | 577,200.00 |
| Apr 04 2024 | 0.9484 | 0.0096 | 1.02% | 0.9372 | 1.02 | 0.910 | 656,935.00 |
| Apr 03 2024 | 0.9388 | -0.0145 | -1.52% | 0.956 | 1.06 | 0.9163 | 1,106,287.00 |
| Apr 02 2024 | 0.9533 | -0.0651 | -6.39% | 1.02 | 1.02 | 0.900 | 1,760,022.00 |
| Apr 01 2024 | 1.02 | -0.050 | -4.81% | 1.07 | 1.16 | 0.9549 | 1,581,602.00 |
| Mar 31 2024 | 1.07 | 0.030 | 3.19% | 1.01 | 1.11 | 1.00 | 1,014,525.00 |
| Mar 30 2024 | 1.04 | 0.090 | 9.51% | 0.947 | 1.08 | 0.9121 | 1,314,185.00 |
| Mar 29 2024 | 0.9468 | -0.0358 | -3.64% | 0.9798 | 1.03 | 0.907 | 1,641,820.00 |
| Mar 28 2024 | 0.9826 | -0.0055 | -0.56% | 0.9938 | 1.08 | 0.940 | 2,656,174.00 |
| Mar 27 2024 | 0.9881 | 0.0458 | 4.86% | 0.954 | 1.20 | 0.9144 | 4,833,935.00 |
| Mar 26 2024 | 0.9423 | -0.0739 | -7.27% | 1.01 | 1.03 | 0.8932 | 3,131,794.00 |
| Mar 25 2024 | 1.02 | 0.030 | 2.88% | 0.9846 | 1.12 | 0.9551 | 1,997,033.00 |
| Mar 24 2024 | 0.9878 | 0.1079 | 12.26% | 0.8776 | 1.02 | 0.8449 | 1,694,208.00 |
| Mar 23 2024 | 0.8799 | -0.0032 | -0.36% | 0.8846 | 0.980 | 0.870 | 1,415,927.00 |
| Mar 22 2024 | 0.8831 | -0.1105 | -11.12% | 0.994 | 1.13 | 0.8622 | 3,324,489.00 |
| Mar 21 2024 | 0.9936 | 0.212 | 27.12% | 0.7643 | 1.09 | 0.760 | 4,248,658.00 |
| Mar 20 2024 | 0.7816 | 0.1778 | 29.45% | 0.6036 | 0.800 | 0.594 | 1,606,079.00 |
| Mar 19 2024 | 0.6038 | -0.0276 | -4.37% | 0.6322 | 0.6601 | 0.557 | 720,340.00 |
| Mar 18 2024 | 0.6314 | -0.0417 | -6.20% | 0.671 | 0.6744 | 0.6274 | 422,258.00 |
| Mar 17 2024 | 0.6731 | 0.0191 | 2.92% | 0.6542 | 0.7123 | 0.6271 | 682,429.00 |
| Mar 16 2024 | 0.654 | -0.0167 | -2.49% | 0.6716 | 0.7258 | 0.6458 | 482,112.00 |
| Mar 15 2024 | 0.6707 | -0.0615 | -8.40% | 0.7135 | 0.7153 | 0.630 | 1,147,384.00 |
| Mar 14 2024 | 0.7322 | 0.00 | 0.00% | 0.7322 | 0.7322 | 0.7322 | 0.00 |
| Mar 13 2024 | 0.7322 | -0.0244 | -3.22% | 0.7518 | 0.7975 | 0.7181 | 1,414,893.00 |
| Mar 12 2024 | 0.7566 | -0.0227 | -2.91% | 0.780 | 0.7944 | 0.7317 | 1,615,792.00 |
| Mar 11 2024 | 0.7793 | 0.0099 | 1.29% | 0.7701 | 0.8118 | 0.746 | 2,055,404.00 |
| Mar 10 2024 | 0.7694 | 0.0454 | 6.27% | 0.7738 | 0.8532 | 0.7302 | 1,922,827.00 |
| Mar 09 2024 | 0.724 | 0.00 | 0.00% | 0.724 | 0.724 | 0.724 | 0.00 |
| Mar 08 2024 | 0.724 | -0.0196 | -2.64% | 0.7436 | 0.7575 | 0.7155 | 986,254.00 |
| Mar 07 2024 | 0.7436 | -0.0044 | -0.59% | 0.7496 | 0.7561 | 0.7255 | 407,511.00 |
| Mar 06 2024 | 0.748 | 0.0462 | 6.58% | 0.7024 | 0.7568 | 0.6858 | 418,931.00 |
