CFX Coin Values CFX
Mercato
24h Vol
2897
Cryptocurrencies59.42%
Bitcoin CondividereConflux Crypto Coin Rank 100
5,153,371,047 CFX
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Conflux
Conflux valuesUSD Prezzo $ 0.1028
$ 0.1028
Conflux BTC Prezzo 0.00000100
0.00000100
Conflux 24h Vol $ 206,798,115
$ 206,798,115
Conflux Mercato $ 529,704,158
$ 529,704,158
24h Vol
2,016 BTC 1 H
-0.74 %
24 H
0.93 %
7 d
18.9 %
Oggi Conflux il prezzo in dollari USA è attualmente
0.1028
USD, e se convertito a Bitcoin è
0.00000100
BTC. Un totale di 5,153,371,047 CFX sono attualmente in circolazione nel mercato. Conflux i prezzi stanno attualmente subendo un cambiamento 0.93 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 2.068 M US dollars Conflux è stato scambiato su Scambi crittografici. Ottenere Conflux's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
Nome e cognome
Conflux
Simbolo
CFX
Algoritmo
N/A
BTC Prezzo
0.00000100 BTC
BTC Mercato
5,164 BTC
BTC 24h Vol
2,016 BTC
Monete totali estratte
5,153,371,047 CFX
1h
-0.74 %
24h
0.93 %
7d
18.9 %
Reddit
N/A
Sito web
N/A
Share Conflux Price
CFX Grafici
Conflux Prezzo Grafici
CFX Grafico dei prezzi alto / basso
Conflux Prezzo Grafico dei prezzi alto / basso
Dati storici
Conflux Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2023-05-20 | $0.3002000 | $0.3005000 | $0.3039000 | $0.2952000 |
| 2023-05-21 | $0.3005000 | $0.2964000 | $0.3084000 | $0.2919000 |
| 2023-05-22 | $0.2964000 | $0.3194000 | $0.3234000 | $0.2872000 |
| 2023-05-23 | $0.3194000 | $0.3158000 | $0.3258000 | $0.3151000 |
| 2023-05-24 | $0.3158000 | $0.3112000 | $0.3240000 | $0.3004000 |
| 2023-05-25 | $0.3112000 | $0.3076000 | $0.3123000 | $0.3051000 |
| 2023-05-26 | $0.3076000 | $0.3041000 | $0.3133000 | $0.3039000 |
| 2023-05-27 | $0.3041000 | $0.3182000 | $0.3261000 | $0.3010000 |
| 2023-05-28 | $0.3182000 | $0.3291000 | $0.3402000 | $0.3278000 |
| 2023-05-29 | $0.3291000 | $0.3123000 | $0.3275000 | $0.3101000 |
| 2023-05-30 | $0.3123000 | $0.3204000 | $0.3219000 | $0.3080000 |
| 2023-05-31 | $0.3204000 | $0.2877000 | $0.3231000 | $0.2781000 |
| 2023-06-01 | $0.2877000 | $0.2830000 | $0.2922000 | $0.2804000 |
| 2023-06-02 | $0.2830000 | $0.2859000 | $0.2975000 | $0.2852000 |
| 2023-06-03 | $0.2859000 | $0.2705000 | $0.2837000 | $0.2663000 |
| 2023-06-04 | $0.2705000 | $0.2692000 | $0.2730000 | $0.2665000 |
| 2023-06-05 | $0.2692000 | $0.2688000 | $0.2692000 | $0.2688000 |
| 2023-06-06 | $0.2273000 | $0.2431000 | $0.2467000 | $0.2348000 |
| 2023-06-07 | $0.2431000 | $0.2313000 | $0.2419000 | $0.2269000 |
| 2023-06-08 | $0.2313000 | $0.2315000 | $0.2339000 | $0.2234000 |
| 2023-06-09 | $0.2315000 | $0.2262000 | $0.2330000 | $0.2244000 |
| 2023-06-10 | $0.2262000 | $0.1793000 | $0.2154000 | $0.1619000 |
| 2023-06-11 | $0.1797000 | $0.1793000 | $0.1797000 | $0.1793000 |
| 2023-06-12 | $0.1811000 | $0.1835000 | $0.1851000 | $0.1762000 |
| 2023-06-13 | $0.1835000 | $0.1849000 | $0.1911000 | $0.1816000 |
| 2023-06-14 | $0.1851000 | $0.1851000 | $0.1852000 | $0.1851000 |
| 2023-06-30 | $0.2037000 | $0.2022000 | $0.2200000 | $0.1997000 |
| 2023-07-01 | $0.2022000 | $0.2071000 | $0.2163000 | $0.1999000 |
| 2023-07-02 | $0.2071000 | $0.2038000 | $0.2087000 | $0.2019000 |
| 2023-07-03 | $0.2038000 | $0.2071000 | $0.2097000 | $0.2046000 |
| 2023-07-04 | $0.2071000 | $0.1981000 | $0.2085000 | $0.1963000 |
| 2023-07-05 | $0.1981000 | $0.1922000 | $0.1979000 | $0.1876000 |
| 2023-07-06 | $0.1922000 | $0.1828000 | $0.1876000 | $0.1812000 |
| 2023-07-07 | $0.1828000 | $0.1873000 | $0.1895000 | $0.1833000 |
| 2023-07-08 | $0.1873000 | $0.1902000 | $0.1917000 | $0.1855000 |
| 2023-07-09 | $0.1903000 | $0.1846000 | $0.1902000 | $0.1843000 |
| 2023-07-10 | $0.1846000 | $0.1802000 | $0.1864000 | $0.1772000 |
| 2023-07-11 | $0.1804000 | $0.1801000 | $0.1805000 | $0.1801000 |
| 2023-07-12 | $0.1809000 | $0.2010000 | $0.2014000 | $0.1797000 |
| 2023-07-13 | $0.2010000 | $0.2032000 | $0.2175000 | $0.2002000 |
| 2023-07-14 | $0.2034000 | $0.1939000 | $0.2114000 | $0.1898000 |
| 2023-07-15 | $0.1939000 | $0.1909000 | $0.1949000 | $0.1891000 |
| 2023-07-16 | $0.1909000 | $0.1889000 | $0.1929000 | $0.1868000 |
| 2023-07-17 | $0.1889000 | $0.1889000 | $0.1890000 | $0.1850000 |
| 2023-07-18 | $0.1889000 | $0.1833000 | $0.1890000 | $0.1807000 |
| 2023-07-19 | $0.1833000 | $0.1838000 | $0.1849000 | $0.1811000 |
| 2023-07-20 | $0.1838000 | $0.1839000 | $0.1914000 | $0.1811000 |
| 2023-07-21 | $0.1839000 | $0.1828000 | $0.1844000 | $0.1759000 |
| 2023-07-22 | $0.1828000 | $0.1825000 | $0.1844000 | $0.1803000 |
| 2023-07-23 | $0.1835000 | $0.1853000 | $0.1898000 | $0.1838000 |
| 2023-07-24 | $0.1853000 | $0.1739000 | $0.1853000 | $0.1724000 |
| 2023-07-25 | $0.1739000 | $0.1716000 | $0.1754000 | $0.1695000 |
| 2023-07-26 | $0.1716000 | $0.1732000 | $0.1758000 | $0.1697000 |
| 2023-07-27 | $0.1763000 | $0.1723000 | $0.1753000 | $0.1706000 |
| 2023-07-28 | $0.1718000 | $0.1718000 | $0.1718000 | $0.1718000 |
| 2023-07-31 | $0.1806000 | $0.1795000 | $0.1823000 | $0.1770000 |
| 2023-08-01 | $0.1795000 | $0.1856000 | $0.1892000 | $0.1794000 |
| 2023-08-02 | $0.1856000 | $0.1870000 | $0.1874000 | $0.1806000 |
| 2023-08-03 | $0.1870000 | $0.1833000 | $0.1939000 | $0.1829000 |
| 2023-08-04 | $0.1833000 | $0.1833000 | $0.1851000 | $0.1815000 |
| 2023-08-05 | $0.1833000 | $0.1771000 | $0.1840000 | $0.1763000 |
| 2023-08-06 | $0.1771000 | $0.1764000 | $0.1793000 | $0.1755000 |
| 2023-08-07 | $0.1764000 | $0.1770000 | $0.1780000 | $0.1719000 |
| 2023-08-08 | $0.1770000 | $0.1773000 | $0.1824000 | $0.1770000 |
| 2023-08-09 | $0.1773000 | $0.1786000 | $0.1797000 | $0.1763000 |
| 2023-08-10 | $0.1786000 | $0.1769000 | $0.1821000 | $0.1766000 |
| 2023-08-11 | $0.1769000 | $0.1784000 | $0.1790000 | $0.1749000 |
| 2023-08-12 | $0.1784000 | $0.1792000 | $0.1799000 | $0.1777000 |
| 2023-08-13 | $0.1792000 | $0.1786000 | $0.1806000 | $0.1775000 |
| 2023-08-14 | $0.1786000 | $0.1785000 | $0.1786000 | $0.1785000 |
| 2023-08-15 | $0.1929000 | $0.1750000 | $0.1939000 | $0.1720000 |
| 2023-08-16 | $0.1750000 | $0.1560000 | $0.1731000 | $0.1551000 |
| 2023-08-17 | $0.1564000 | $0.1555000 | $0.1564000 | $0.1555000 |
| 2023-08-31 | $0.1301000 | $0.1244000 | $0.1288000 | $0.1207000 |
| 2023-09-01 | $0.1244000 | $0.1221000 | $0.1240000 | $0.1215000 |
| 2023-09-02 | $0.1221000 | $0.1231000 | $0.1272000 | $0.1218000 |
| 2023-09-03 | $0.1231000 | $0.1202000 | $0.1235000 | $0.1186000 |
| 2023-09-04 | $0.1202000 | $0.1248000 | $0.1278000 | $0.1192000 |
| 2023-09-05 | $0.1248000 | $0.1299000 | $0.1317000 | $0.1234000 |
| 2023-09-06 | $0.1299000 | $0.1262000 | $0.1304000 | $0.1242000 |
| 2023-09-07 | $0.1262000 | $0.1293000 | $0.1312000 | $0.1258000 |
| 2023-09-08 | $0.1293000 | $0.1269000 | $0.1297000 | $0.1242000 |
| 2023-09-09 | $0.1269000 | $0.1267000 | $0.1282000 | $0.1249000 |
| 2023-09-10 | $0.1267000 | $0.1217000 | $0.1255000 | $0.1181000 |
| 2023-09-11 | $0.1217000 | $0.1136000 | $0.1175000 | $0.1096000 |
| 2023-09-12 | $0.1136000 | $0.1120000 | $0.1179000 | $0.1114000 |
| 2023-09-13 | $0.1120000 | $0.1123000 | $0.1123000 | $0.1120000 |
| 2023-09-14 | $0.1136000 | $0.1194000 | $0.1246000 | $0.1144000 |
| 2023-09-15 | $0.1194000 | $0.1200000 | $0.1226000 | $0.1182000 |
| 2023-09-16 | $0.1200000 | $0.1236000 | $0.1238000 | $0.1185000 |
| 2023-09-17 | $0.1236000 | $0.1234000 | $0.1236000 | $0.1234000 |
| 2023-09-30 | $0.1309000 | $0.1293000 | $0.1335000 | $0.1278000 |
| 2023-10-01 | $0.1293000 | $0.1362000 | $0.1383000 | $0.1317000 |
| 2023-10-02 | $0.1362000 | $0.1330000 | $0.1343000 | $0.1289000 |
| 2023-10-03 | $0.1330000 | $0.1364000 | $0.1393000 | $0.1319000 |
| 2023-10-04 | $0.1364000 | $0.1322000 | $0.1359000 | $0.1312000 |
| 2023-10-05 | $0.1322000 | $0.1285000 | $0.1315000 | $0.1276000 |
| 2023-10-06 | $0.1285000 | $0.1300000 | $0.1318000 | $0.1282000 |
| 2023-10-07 | $0.1300000 | $0.1301000 | $0.1302000 | $0.1300000 |
| 2023-10-09 | $0.1256000 | $0.1182000 | $0.1220000 | $0.1157000 |
| 2023-10-10 | $0.1182000 | $0.1162000 | $0.1184000 | $0.1155000 |
| 2023-10-11 | $0.1162000 | $0.1145000 | $0.1164000 | $0.1142000 |
| 2023-10-12 | $0.1145000 | $0.1161000 | $0.1164000 | $0.1121000 |
| 2023-10-13 | $0.1161000 | $0.1155000 | $0.1176000 | $0.1150000 |
| 2023-10-14 | $0.1155000 | $0.1152000 | $0.1166000 | $0.1149000 |
| 2023-10-15 | $0.1152000 | $0.1154000 | $0.1164000 | $0.1144000 |
| 2023-10-16 | $0.1154000 | $0.1154000 | $0.1155000 | $0.1154000 |
| 2023-10-31 | $0.1590000 | $0.1733000 | $0.1738000 | $0.1590000 |
| 2023-11-01 | $0.1733000 | $0.1681000 | $0.1771000 | $0.1632000 |
| 2023-11-02 | $0.1681000 | $0.1520000 | $0.1669000 | $0.1508000 |
| 2023-11-03 | $0.1522000 | $0.1509000 | $0.1568000 | $0.1472000 |
| 2023-11-04 | $0.1509000 | $0.1564000 | $0.1594000 | $0.1525000 |
| 2023-11-05 | $0.1564000 | $0.1653000 | $0.1687000 | $0.1571000 |
| 2023-11-06 | $0.1653000 | $0.1662000 | $0.1699000 | $0.1604000 |
| 2023-11-07 | $0.1662000 | $0.1714000 | $0.1755000 | $0.1609000 |
| 2023-11-08 | $0.1714000 | $0.1754000 | $0.1774000 | $0.1677000 |
| 2023-11-09 | $0.1754000 | $0.1652000 | $0.2061000 | $0.1604000 |
| 2023-11-10 | $0.1652000 | $0.1669000 | $0.1690000 | $0.1566000 |
| 2023-11-11 | $0.1669000 | $0.1781000 | $0.1829000 | $0.1645000 |
| 2023-11-12 | $0.1781000 | $0.1788000 | $0.1883000 | $0.1705000 |
| 2023-11-13 | $0.1788000 | $0.1619000 | $0.1814000 | $0.1617000 |
| 2023-11-14 | $0.1619000 | $0.1588000 | $0.1613000 | $0.1534000 |
| 2023-11-15 | $0.1588000 | $0.1587000 | $0.1588000 | $0.1587000 |
| 2023-11-30 | $0.1491000 | $0.1497000 | $0.1523000 | $0.1495000 |
| 2023-12-01 | $0.1497000 | $0.1533000 | $0.1535000 | $0.1518000 |
| 2023-12-02 | $0.1533000 | $0.1676000 | $0.1698000 | $0.1585000 |
| 2023-12-03 | $0.1676000 | $0.1656000 | $0.1746000 | $0.1648000 |
| 2023-12-04 | $0.1656000 | $0.2210000 | $0.2279000 | $0.1660000 |
| 2023-12-05 | $0.2210000 | $0.2107000 | $0.2273000 | $0.2087000 |
| 2023-12-06 | $0.2107000 | $0.1926000 | $0.2106000 | $0.1860000 |
| 2023-12-07 | $0.1926000 | $0.2008000 | $0.2111000 | $0.1981000 |
| 2023-12-08 | $0.2008000 | $0.1981000 | $0.2026000 | $0.1937000 |
| 2023-12-09 | $0.1981000 | $0.1896000 | $0.2020000 | $0.1886000 |
| 2023-12-10 | $0.1896000 | $0.1919000 | $0.1952000 | $0.1868000 |
| 2023-12-11 | $0.1919000 | $0.1746000 | $0.1832000 | $0.1688000 |
| 2023-12-12 | $0.1746000 | $0.1755000 | $0.1784000 | $0.1723000 |
| 2023-12-13 | $0.1755000 | $0.1856000 | $0.1881000 | $0.1721000 |
| 2023-12-14 | $0.1856000 | $0.1899000 | $0.1947000 | $0.1827000 |
| 2023-12-15 | $0.1899000 | $0.1891000 | $0.1902000 | $0.1889000 |
| 2023-12-31 | $0.1845000 | $0.1941000 | $0.1976000 | $0.1834000 |
| 2024-01-01 | $0.1941000 | $0.1931000 | $0.2030000 | $0.1920000 |
| 2024-01-02 | $0.1931000 | $0.2139000 | $0.2175000 | $0.1917000 |
| 2024-01-03 | $0.2139000 | $0.1798000 | $0.2026000 | $0.1771000 |
| 2024-01-04 | $0.1798000 | $0.1855000 | $0.1866000 | $0.1811000 |
| 2024-01-05 | $0.1855000 | $0.1857000 | $0.1857000 | $0.1853000 |
| 2024-01-07 | $0.1805000 | $0.1762000 | $0.2010000 | $0.1749000 |
| 2024-01-08 | $0.1762000 | $0.1824000 | $0.1878000 | $0.1795000 |
| 2024-01-09 | $0.1824000 | $0.1707000 | $0.1846000 | $0.1668000 |
| 2024-01-10 | $0.1707000 | $0.1881000 | $0.1928000 | $0.1815000 |
| 2024-01-11 | $0.1881000 | $0.1912000 | $0.1935000 | $0.1847000 |
| 2024-01-12 | $0.1912000 | $0.1791000 | $0.1972000 | $0.1746000 |
| 2024-01-13 | $0.1791000 | $0.1847000 | $0.1879000 | $0.1801000 |
| 2024-01-14 | $0.1847000 | $0.1844000 | $0.1848000 | $0.1842000 |
| 2024-01-31 | $0.2245000 | $0.2177000 | $0.2302000 | $0.2147000 |
| 2024-02-01 | $0.2177000 | $0.2084000 | $0.2210000 | $0.2055000 |
| 2024-02-02 | $0.2084000 | $0.2099000 | $0.2138000 | $0.2047000 |
| 2024-02-03 | $0.2099000 | $0.2073000 | $0.2107000 | $0.2037000 |
| 2024-02-04 | $0.2073000 | $0.2030000 | $0.2181000 | $0.2003000 |
| 2024-02-05 | $0.2030000 | $0.2029000 | $0.2039000 | $0.1982000 |
| 2024-02-06 | $0.2029000 | $0.2052000 | $0.2124000 | $0.2038000 |
| 2024-02-07 | $0.2052000 | $0.2343000 | $0.2388000 | $0.2091000 |
| 2024-02-08 | $0.2343000 | $0.2245000 | $0.2340000 | $0.2217000 |
| 2024-02-09 | $0.2245000 | $0.2261000 | $0.2341000 | $0.2239000 |
| 2024-02-10 | $0.2261000 | $0.2203000 | $0.2313000 | $0.2198000 |
| 2024-02-11 | $0.2203000 | $0.2200000 | $0.2258000 | $0.2187000 |
| 2024-02-12 | $0.2200000 | $0.2241000 | $0.2339000 | $0.2236000 |
| 2024-02-13 | $0.2241000 | $0.2224000 | $0.2275000 | $0.2182000 |
| 2024-02-14 | $0.2224000 | $0.2289000 | $0.2391000 | $0.2282000 |
| 2024-02-15 | $0.2289000 | $0.2373000 | $0.2404000 | $0.2307000 |
| 2024-02-16 | $0.2373000 | $0.2366000 | $0.2375000 | $0.2364000 |
| 2024-02-29 | $0.2685000 | $0.2572000 | $0.2741000 | $0.2535000 |
| 2024-03-01 | $0.2572000 | $0.2715000 | $0.2765000 | $0.2632000 |
| 2024-03-02 | $0.2715000 | $0.2867000 | $0.2867000 | $0.2690000 |
| 2024-03-03 | $0.2867000 | $0.2883000 | $0.2928000 | $0.2651000 |
| 2024-03-04 | $0.2880000 | $0.3120000 | $0.3432000 | $0.2985000 |
| 2024-03-05 | $0.3120000 | $0.2740000 | $0.3069000 | $0.2697000 |
| 2024-03-06 | $0.2740000 | $0.3175000 | $0.3227000 | $0.2880000 |
| 2024-03-07 | $0.3193000 | $0.3190000 | $0.3193000 | $0.3189000 |
| 2024-03-08 | $0.3555000 | $0.3291000 | $0.3602000 | $0.3119000 |
| 2024-03-09 | $0.3297000 | $0.3289000 | $0.3300000 | $0.3288000 |
| 2024-03-10 | $0.3248000 | $0.3234000 | $0.3289000 | $0.3069000 |
| 2024-03-11 | $0.3234000 | $0.3332000 | $0.3451000 | $0.3224000 |
| 2024-03-12 | $0.3332000 | $0.3295000 | $0.3314000 | $0.3128000 |
| 2024-03-13 | $0.3295000 | $0.3583000 | $0.3595000 | $0.3266000 |
| 2024-03-14 | $0.3583000 | $0.3768000 | $0.3845000 | $0.3374000 |
| 2024-03-15 | $0.3771000 | $0.4334000 | $0.4420000 | $0.3600000 |
| 2024-03-16 | $0.4334000 | $0.4062000 | $0.4210000 | $0.3770000 |
| 2024-03-17 | $0.4062000 | $0.4100000 | $0.4625000 | $0.4090000 |
| 2024-03-18 | $0.4095000 | $0.4097000 | $0.4110000 | $0.4090000 |
| 2024-03-31 | $0.4795000 | $0.4696000 | $0.4999000 | $0.4667000 |
| 2024-04-01 | $0.4696000 | $0.4000000 | $0.4645000 | $0.3961000 |
| 2024-04-02 | $0.4000000 | $0.3637000 | $0.3765000 | $0.3555000 |
| 2024-04-03 | $0.3637000 | $0.3627000 | $0.3753000 | $0.3584000 |
| 2024-04-04 | $0.3627000 | $0.3695000 | $0.3735000 | $0.3635000 |
| 2024-04-05 | $0.3695000 | $0.3588000 | $0.3697000 | $0.3502000 |
| 2024-04-06 | $0.3588000 | $0.3611000 | $0.3647000 | $0.3560000 |
| 2024-04-07 | $0.3611000 | $0.3606000 | $0.3754000 | $0.3592000 |
| 2024-04-08 | $0.3606000 | $0.3728000 | $0.3876000 | $0.3691000 |
| 2024-04-09 | $0.3728000 | $0.3323000 | $0.3596000 | $0.3323000 |
| 2024-04-10 | $0.3323000 | $0.3432000 | $0.3574000 | $0.3252000 |
| 2024-04-11 | $0.3432000 | $0.3535000 | $0.3535000 | $0.3300000 |
| 2024-04-12 | $0.3535000 | $0.2672000 | $0.3301000 | $0.2569000 |
| 2024-04-13 | $0.2672000 | $0.2160000 | $0.2551000 | $0.2026000 |
| 2024-04-14 | $0.2160000 | $0.2511000 | $0.2535000 | $0.2230000 |
| 2024-04-15 | $0.2513000 | $0.2450000 | $0.2669000 | $0.2372000 |
| 2024-04-16 | $0.2450000 | $0.2387000 | $0.2477000 | $0.2305000 |
| 2024-04-17 | $0.2374000 | $0.2358000 | $0.2375000 | $0.2356000 |
| 2024-04-30 | $0.2272000 | $0.2158000 | $0.2183000 | $0.2083000 |
| 2024-05-01 | $0.2158000 | $0.2160000 | $0.2165000 | $0.2157000 |
| 2024-05-02 | $0.2164000 | $0.2228000 | $0.2251000 | $0.2156000 |
| 2024-05-03 | $0.2228000 | $0.2287000 | $0.2328000 | $0.2251000 |
| 2024-05-04 | $0.2287000 | $0.2257000 | $0.2307000 | $0.2251000 |
| 2024-05-05 | $0.2257000 | $0.2321000 | $0.2369000 | $0.2171000 |
| 2024-05-06 | $0.2321000 | $0.2169000 | $0.2270000 | $0.2169000 |
| 2024-05-07 | $0.2169000 | $0.2106000 | $0.2167000 | $0.2086000 |
| 2024-05-08 | $0.2106000 | $0.2102000 | $0.2122000 | $0.2063000 |
| 2024-05-09 | $0.2102000 | $0.2177000 | $0.2183000 | $0.2114000 |
| 2024-05-10 | $0.2177000 | $0.2083000 | $0.2121000 | $0.2069000 |
| 2024-05-11 | $0.2083000 | $0.2094000 | $0.2117000 | $0.2076000 |
| 2024-05-12 | $0.2094000 | $0.2091000 | $0.2114000 | $0.2073000 |
| 2024-05-13 | $0.2091000 | $0.2071000 | $0.2124000 | $0.2048000 |
| 2024-05-14 | $0.2071000 | $0.1965000 | $0.2045000 | $0.1945000 |
| 2024-05-15 | $0.1965000 | $0.2093000 | $0.2117000 | $0.2009000 |
| 2024-05-16 | $0.2093000 | $0.2174000 | $0.2208000 | $0.2030000 |
| 2024-05-17 | $0.2174000 | $0.2172000 | $0.2174000 | $0.2172000 |
| 2024-05-31 | $0.2155000 | $0.2142000 | $0.2161000 | $0.2116000 |
| 2024-06-01 | $0.2142000 | $0.2147000 | $0.2173000 | $0.2128000 |
| 2024-06-02 | $0.2147000 | $0.2126000 | $0.2177000 | $0.2124000 |
| 2024-06-03 | $0.2126000 | $0.2248000 | $0.2248000 | $0.2119000 |
| 2024-06-04 | $0.2248000 | $0.2225000 | $0.2283000 | $0.2183000 |
| 2024-06-05 | $0.2225000 | $0.2247000 | $0.2339000 | $0.2240000 |
| 2024-06-06 | $0.2247000 | $0.2337000 | $0.2346000 | $0.2194000 |
| 2024-06-07 | $0.2337000 | $0.2332000 | $0.2337000 | $0.2331000 |
| 2024-06-09 | $0.1924000 | $0.1972000 | $0.1983000 | $0.1931000 |
| 2024-06-10 | $0.1972000 | $0.1906000 | $0.1961000 | $0.1888000 |
| 2024-06-11 | $0.1906000 | $0.1777000 | $0.1828000 | $0.1760000 |
| 2024-06-12 | $0.1777000 | $0.1913000 | $0.1958000 | $0.1783000 |
| 2024-06-13 | $0.1913000 | $0.1922000 | $0.1925000 | $0.1823000 |
| 2024-06-14 | $0.1922000 | $0.1922000 | $0.1926000 | $0.1918000 |
| 2024-06-15 | $0.1813000 | $0.1872000 | $0.1905000 | $0.1838000 |
| 2024-06-16 | $0.1872000 | $0.1913000 | $0.1923000 | $0.1873000 |
| 2024-06-17 | $0.1913000 | $0.1780000 | $0.1857000 | $0.1759000 |
| 2024-06-18 | $0.1780000 | $0.1782000 | $0.1782000 | $0.1779000 |
| 2024-06-30 | $0.1569000 | $0.1610000 | $0.1637000 | $0.1565000 |
| 2024-07-01 | $0.1610000 | $0.1693000 | $0.1726000 | $0.1609000 |
| 2024-07-02 | $0.1694000 | $0.1736000 | $0.1749000 | $0.1637000 |
| 2024-07-03 | $0.1736000 | $0.1580000 | $0.1702000 | $0.1576000 |
| 2024-07-04 | $0.1580000 | $0.1579000 | $0.1583000 | $0.1577000 |
| 2024-07-05 | $0.1279000 | $0.1196000 | $0.1247000 | $0.1133000 |
| 2024-07-06 | $0.1196000 | $0.1334000 | $0.1363000 | $0.1230000 |
| 2024-07-07 | $0.1334000 | $0.1249000 | $0.1293000 | $0.1249000 |
| 2024-07-08 | $0.1249000 | $0.1304000 | $0.1353000 | $0.1271000 |
| 2024-07-09 | $0.1304000 | $0.1398000 | $0.1411000 | $0.1316000 |
| 2024-07-10 | $0.1398000 | $0.1423000 | $0.1426000 | $0.1380000 |
| 2024-07-11 | $0.1423000 | $0.1422000 | $0.1423000 | $0.1421000 |
| 2024-07-13 | $0.1420000 | $0.1449000 | $0.1477000 | $0.1436000 |
| 2024-07-14 | $0.1449000 | $0.1568000 | $0.1591000 | $0.1480000 |
| 2024-07-15 | $0.1568000 | $0.1720000 | $0.1726000 | $0.1649000 |
| 2024-07-16 | $0.1720000 | $0.1761000 | $0.1779000 | $0.1675000 |
| 2024-07-17 | $0.1761000 | $0.1725000 | $0.1738000 | $0.1685000 |
| 2024-07-18 | $0.1725000 | $0.1727000 | $0.1727000 | $0.1724000 |
| 2024-07-31 | $0.1652000 | $0.1670000 | $0.1684000 | $0.1624000 |
| 2024-08-01 | $0.1670000 | $0.1568000 | $0.1680000 | $0.1517000 |
| 2024-08-02 | $0.1568000 | $0.1380000 | $0.1466000 | $0.1374000 |
| 2024-08-03 | $0.1380000 | $0.1318000 | $0.1422000 | $0.1283000 |
| 2024-08-04 | $0.1318000 | $0.1261000 | $0.1276000 | $0.1174000 |
| 2024-08-05 | $0.1261000 | $0.1171000 | $0.1218000 | $0.1131000 |
| 2024-08-06 | $0.1171000 | $0.1213000 | $0.1229000 | $0.1184000 |
| 2024-08-07 | $0.1213000 | $0.1155000 | $0.1165000 | $0.1141000 |
| 2024-08-08 | $0.1155000 | $0.1382000 | $0.1400000 | $0.1310000 |
| 2024-08-09 | $0.1382000 | $0.1404000 | $0.1406000 | $0.1324000 |
| 2024-08-10 | $0.1404000 | $0.1403000 | $0.1418000 | $0.1360000 |
| 2024-08-11 | $0.1403000 | $0.1300000 | $0.1374000 | $0.1290000 |
| 2024-08-12 | $0.1300000 | $0.1362000 | $0.1413000 | $0.1352000 |
| 2024-08-13 | $0.1362000 | $0.1384000 | $0.1406000 | $0.1338000 |
| 2024-08-14 | $0.1384000 | $0.1361000 | $0.1409000 | $0.1335000 |
| 2024-08-15 | $0.1361000 | $0.1322000 | $0.1342000 | $0.1283000 |
| 2024-08-16 | $0.1322000 | $0.1286000 | $0.1341000 | $0.1279000 |
| 2024-08-17 | $0.1286000 | $0.1289000 | $0.1289000 | $0.1285000 |
| 2025-02-03 | $0.1281000 | $0.1222000 | $0.1285000 | $0.1186000 |
| 2025-02-04 | $0.1224000 | $0.1111000 | $0.1169000 | $0.1040000 |
| 2025-02-05 | $0.1111000 | $0.1127000 | $0.1193000 | $0.1121000 |
| 2025-02-06 | $0.1127000 | $0.1127000 | $0.1136000 | $0.1125000 |
| 2025-02-07 | $0.1062000 | $0.1083000 | $0.1106000 | $0.1036000 |
| 2025-02-08 | $0.1081000 | $0.1081000 | $0.1081000 | $0.1076000 |
| 2025-02-09 | $0.1092000 | $0.1104000 | $0.1121000 | $0.1076000 |
| 2025-02-10 | $0.1104000 | $0.1169000 | $0.1188000 | $0.1087000 |
| 2025-02-11 | $0.1169000 | $0.1167000 | $0.1175000 | $0.1163000 |
| 2025-02-12 | $0.1140000 | $0.1191000 | $0.1218000 | $0.1148000 |
| 2025-02-13 | $0.1191000 | $0.1180000 | $0.1198000 | $0.1164000 |
| 2025-02-14 | $0.1180000 | $0.1173000 | $0.1181000 | $0.1173000 |
| 2025-02-15 | $0.1202000 | $0.1182000 | $0.1204000 | $0.1177000 |
| 2025-02-16 | $0.1182000 | $0.1182000 | $0.1183000 | $0.1181000 |
| 2025-02-17 | $0.1199000 | $0.1192000 | $0.1252000 | $0.1169000 |
| 2025-02-18 | $0.1192000 | $0.1130000 | $0.1237000 | $0.1106000 |
| 2025-02-19 | $0.1130000 | $0.1146000 | $0.1151000 | $0.1106000 |
| 2025-02-20 | $0.1137000 | $0.1137000 | $0.1139000 | $0.1136000 |
| 2025-02-21 | $0.1186000 | $0.1176000 | $0.1209000 | $0.1144000 |
| 2025-02-22 | $0.1176000 | $0.1226000 | $0.1233000 | $0.1199000 |
| 2025-02-23 | $0.1226000 | $0.1221000 | $0.1227000 | $0.1217000 |
| 2025-02-28 | $0.1160000 | $0.1125000 | $0.1153000 | $0.1102000 |
| 2025-03-01 | $0.1125000 | $0.1121000 | $0.1121000 | $0.1093000 |
| 2025-03-02 | $0.1121000 | $0.1229000 | $0.1300000 | $0.1216000 |
| 2025-03-03 | $0.1229000 | $0.1028000 | $0.1079000 | $0.1028000 |
| 2025-03-04 | $0.1028000 | $0.0984 | $0.1045000 | $0.0975 |
| 2025-03-05 | $0.0984 | $0.1027000 | $0.1049000 | $0.1007000 |
| 2025-03-06 | $0.1027000 | $0.1002000 | $0.1014000 | $0.0980 |
| 2025-03-07 | $0.1002000 | $0.0996400 | $0.1019000 | $0.0965 |
| 2025-03-08 | $0.0996400 | $0.0993700 | $0.0996500 | $0.0992400 |
| 2025-03-09 | $0.0979 | $0.0815 | $0.0902 | $0.0801 |
| 2025-03-10 | $0.0815 | $0.0730 | $0.0760 | $0.0717 |
| 2025-03-11 | $0.0730 | $0.0742 | $0.0743 | $0.0729 |
| 2025-03-13 | $0.0813 | $0.0802 | $0.0805 | $0.0779 |
| 2025-03-14 | $0.0802 | $0.0833 | $0.0853 | $0.0813 |
| 2025-03-15 | $0.0831 | $0.0832 | $0.0833 | $0.0831 |
| 2025-03-31 | $0.0792 | $0.0806 | $0.0814 | $0.0784 |
| 2025-04-01 | $0.0806 | $0.0819 | $0.0843 | $0.0801 |
| 2025-04-02 | $0.0819 | $0.0800 | $0.0824 | $0.0772 |
| 2025-04-03 | $0.0800 | $0.0808 | $0.0825 | $0.0770 |
| 2025-04-04 | $0.0808 | $0.0816 | $0.0823 | $0.0801 |
| 2025-04-05 | $0.0816 | $0.0804 | $0.0816 | $0.0804 |
| 2025-04-09 | $0.0651 | $0.0739 | $0.0778 | $0.0734 |
| 2025-04-10 | $0.0739 | $0.0700 | $0.0705 | $0.0668 |
| 2025-04-11 | $0.0700 | $0.0716 | $0.0728 | $0.0701 |
| 2025-04-12 | $0.0716 | $0.0717 | $0.0718 | $0.0715 |
| 2025-04-13 | $0.0745 | $0.0698 | $0.0727 | $0.0690 |
| 2025-04-14 | $0.0698 | $0.0699 | $0.0700 | $0.0697 |
| 2025-04-30 | $0.0808 | $0.0795 | $0.0825 | $0.0790 |
| 2025-05-01 | $0.0795 | $0.0795 | $0.0796 | $0.0794 |
| 2025-05-02 | $0.0806 | $0.0791 | $0.0823 | $0.0780 |
| 2025-05-03 | $0.0791 | $0.0737 | $0.0789 | $0.0735 |
| 2025-05-04 | $0.0737 | $0.0723 | $0.0729 | $0.0708 |
| 2025-05-05 | $0.0723 | $0.0720 | $0.0739 | $0.0716 |
| 2025-05-06 | $0.0720 | $0.0723 | $0.0757 | $0.0709 |
| 2025-05-07 | $0.0723 | $0.0724 | $0.0725 | $0.0720 |
| 2025-05-11 | $0.1045000 | $0.0981 | $0.1028000 | $0.0974 |
| 2025-05-12 | $0.0981 | $0.0981 | $0.0986 | $0.0976 |
| 2025-05-13 | $0.0987 | $0.1024000 | $0.1066000 | $0.1012000 |
| 2025-05-14 | $0.1024000 | $0.1028000 | $0.1031000 | $0.1019000 |
| 2025-05-16 | $0.0910 | $0.0886 | $0.0921 | $0.0851 |
| 2025-05-17 | $0.0886 | $0.0885 | $0.0891 | $0.0878 |
| 2025-05-31 | $0.0750 | $0.0765 | $0.0766 | $0.0731 |
| 2025-06-01 | $0.0765 | $0.0764 | $0.0766 | $0.0764 |
| 2025-06-02 | $0.0773 | $0.0789 | $0.0811 | $0.0779 |
| 2025-06-03 | $0.0789 | $0.0788 | $0.0793 | $0.0782 |
| 2025-06-04 | $0.0788 | $0.0787 | $0.0790 | $0.0783 |
| 2025-06-05 | $0.0760 | $0.0710 | $0.0717 | $0.0679 |
| 2025-06-06 | $0.0710 | $0.0708 | $0.0712 | $0.0706 |
| 2025-06-07 | $0.0812 | $0.0823 | $0.0861 | $0.0794 |
| 2025-06-08 | $0.0823 | $0.0818 | $0.0836 | $0.0808 |
| 2025-06-09 | $0.0818 | $0.0815 | $0.0819 | $0.0813 |
| 2025-06-10 | $0.0862 | $0.0871 | $0.0909 | $0.0863 |
| 2025-06-11 | $0.0871 | $0.0821 | $0.0857 | $0.0814 |
| 2025-06-12 | $0.0821 | $0.0819 | $0.0823 | $0.0816 |
| 2025-06-13 | $0.0780 | $0.0757 | $0.0771 | $0.0740 |
| 2025-06-14 | $0.0757 | $0.0741 | $0.0752 | $0.0735 |
| 2025-06-15 | $0.0741 | $0.0740 | $0.0756 | $0.0739 |
| 2025-06-16 | $0.0740 | $0.0755 | $0.0758 | $0.0738 |
| 2025-06-17 | $0.0755 | $0.0729 | $0.0745 | $0.0721 |
| 2025-06-18 | $0.0729 | $0.0729 | $0.0733 | $0.0727 |
| 2025-06-19 | $0.0734 | $0.0726 | $0.0734 | $0.0724 |
| 2025-06-20 | $0.0726 | $0.0729 | $0.0729 | $0.0725 |
| 2025-06-21 | $0.0703 | $0.0668 | $0.0722 | $0.0668 |
| 2025-06-22 | $0.0666 | $0.0637 | $0.0661 | $0.0630 |
| 2025-06-23 | $0.0637 | $0.0634 | $0.0637 | $0.0634 |
| 2025-06-30 | $0.0695 | $0.0742 | $0.0759 | $0.0695 |
| 2025-07-01 | $0.0747 | $0.0728 | $0.0819 | $0.0708 |
| 2025-07-02 | $0.0743 | $0.0772 | $0.0783 | $0.0743 |
| 2025-07-03 | $0.0772 | $0.0759 | $0.0778 | $0.0759 |
| 2025-07-04 | $0.0759 | $0.0718 | $0.0761 | $0.0718 |
| 2025-07-05 | $0.0718 | $0.0715 | $0.0729 | $0.0709 |
| 2025-07-06 | $0.0716 | $0.0715 | $0.0716 | $0.0715 |
| 2025-07-07 | $0.0743 | $0.0736 | $0.0747 | $0.0732 |
| 2025-07-08 | $0.0736 | $0.0754 | $0.0763 | $0.0740 |
| 2025-07-09 | $0.0754 | $0.0781 | $0.0806 | $0.0771 |
| 2025-07-10 | $0.0770 | $0.0932 | $0.0932 | $0.0770 |
| 2025-07-11 | $0.0916 | $0.0915 | $0.0922 | $0.0909 |
| 2025-07-15 | $0.1017000 | $0.1033000 | $0.1069000 | $0.1027000 |
| 2025-07-16 | $0.1035000 | $0.1032000 | $0.1037000 | $0.1031000 |
| 2025-07-31 | $0.2300000 | $0.2124000 | $0.2315000 | $0.2049000 |
| 2025-08-01 | $0.2124000 | $0.1933000 | $0.2189000 | $0.1899000 |
| 2025-08-02 | $0.1933000 | $0.1866000 | $0.1959000 | $0.1835000 |
| 2025-08-03 | $0.1866000 | $0.2173000 | $0.2216000 | $0.1866000 |
| 2025-08-04 | $0.2173000 | $0.2137000 | $0.2314000 | $0.2089000 |
| 2025-08-05 | $0.2137000 | $0.2029000 | $0.2159000 | $0.2023000 |
| 2025-08-06 | $0.2036000 | $0.2196000 | $0.2224000 | $0.2043000 |
| 2025-08-07 | $0.2205000 | $0.2243000 | $0.2326000 | $0.2120000 |
| 2025-08-08 | $0.2241000 | $0.2154000 | $0.2329000 | $0.2128000 |
| 2025-08-09 | $0.2154000 | $0.2089000 | $0.2312000 | $0.2069000 |
| 2025-08-10 | $0.2093000 | $0.2079000 | $0.2154000 | $0.2046000 |
| 2025-08-11 | $0.2083000 | $0.2083000 | $0.2084000 | $0.2076000 |
| 2025-08-12 | $0.1972000 | $0.1970000 | $0.2149000 | $0.1970000 |
| 2025-08-13 | $0.1970000 | $0.1992000 | $0.2081000 | $0.1962000 |
| 2025-08-14 | $0.1996000 | $0.1996000 | $0.1998000 | $0.1990000 |
| 2025-08-15 | $0.1784000 | $0.1799000 | $0.1808000 | $0.1701000 |
| 2025-08-16 | $0.1790000 | $0.1788000 | $0.1792000 | $0.1787000 |
| 2025-08-31 | $0.1963000 | $0.1924000 | $0.2033000 | $0.1921000 |
| 2025-09-01 | $0.1924000 | $0.1746000 | $0.1924000 | $0.1739000 |
| 2025-09-02 | $0.1746000 | $0.1756000 | $0.1860000 | $0.1719000 |
| 2025-09-03 | $0.1765000 | $0.1764000 | $0.1773000 | $0.1764000 |
| 2025-09-04 | $0.1771000 | $0.1686000 | $0.1712000 | $0.1653000 |
| 2025-09-05 | $0.1690000 | $0.1695000 | $0.1695000 | $0.1688000 |
| 2025-09-07 | $0.1718000 | $0.1719000 | $0.1756000 | $0.1711000 |
| 2025-09-08 | $0.1719000 | $0.1721000 | $0.1732000 | $0.1705000 |
| 2025-09-09 | $0.1721000 | $0.1718000 | $0.1753000 | $0.1695000 |
| 2025-09-10 | $0.1716000 | $0.1716000 | $0.1722000 | $0.1716000 |
| 2025-09-11 | $0.1790000 | $0.1790000 | $0.1882000 | $0.1747000 |
| 2025-09-12 | $0.1806000 | $0.1801000 | $0.1813000 | $0.1800000 |
| 2025-09-14 | $0.1852000 | $0.1754000 | $0.1852000 | $0.1754000 |
| 2025-09-15 | $0.1748000 | $0.1749000 | $0.1751000 | $0.1747000 |
| 2025-10-04 | $0.1490000 | $0.1458000 | $0.1490000 | $0.1420000 |
| 2025-10-05 | $0.1448000 | $0.1447000 | $0.1450000 | $0.1447000 |
| 2025-10-17 | $0.1072000 | $0.1079000 | $0.1092000 | $0.0989 |
| 2025-10-18 | $0.1073000 | $0.1114000 | $0.1120000 | $0.1084000 |
| 2025-10-19 | $0.1113000 | $0.1104000 | $0.1114000 | $0.1103000 |
| 2025-10-20 | $0.1122000 | $0.1127000 | $0.1138000 | $0.1116000 |
| 2025-10-21 | $0.1127000 | $0.1092000 | $0.1123000 | $0.1089000 |
| 2025-10-22 | $0.1092000 | $0.1062000 | $0.1091000 | $0.1054000 |
| 2025-10-23 | $0.1062000 | $0.1063000 | $0.1063000 | $0.1059000 |
| 2025-10-24 | $0.1088000 | $0.1120000 | $0.1124000 | $0.1103000 |
| 2025-10-25 | $0.1120000 | $0.1118000 | $0.1120000 | $0.1117000 |
| 2025-10-29 | $0.1110000 | $0.1087000 | $0.1102000 | $0.1061000 |
| 2025-10-30 | $0.1084000 | $0.1082000 | $0.1087000 | $0.1082000 |
| 2025-11-01 | $0.1014000 | $0.1039000 | $0.1042000 | $0.1015000 |
| 2025-11-02 | $0.1039000 | $0.1028000 | $0.1054000 | $0.1019000 |
| 2025-11-03 | $0.1031000 | $0.0888 | $0.1031000 | $0.0883 |
| 2025-11-04 | $0.0888 | $0.0877 | $0.0911 | $0.0818 |
| 2025-11-05 | $0.0877 | $0.0910 | $0.0910 | $0.0846 |
| 2025-11-06 | $0.0908 | $0.0886 | $0.0890 | $0.0867 |
| 2025-11-07 | $0.0886 | $0.1047000 | $0.1125000 | $0.0918 |
| 2025-11-08 | $0.1047000 | $0.1071000 | $0.1071000 | $0.1047000 |
| 2025-11-12 | $0.0995900 | $0.0955 | $0.1020000 | $0.0947 |
| 2025-11-13 | $0.0956 | $0.0956 | $0.0960 | $0.0951 |
| 2025-11-15 | $0.0867 | $0.0879 | $0.0890 | $0.0867 |
| 2025-11-16 | $0.0882 | $0.0881 | $0.0884 | $0.0880 |
| 2025-11-18 | $0.0863 | $0.0910 | $0.0912 | $0.0875 |
| 2025-11-19 | $0.0911 | $0.0909 | $0.0911 | $0.0908 |
| 2025-11-20 | $0.0891 | $0.0867 | $0.0878 | $0.0825 |
| 2025-11-21 | $0.0867 | $0.0812 | $0.0879 | $0.0773 |
| 2025-11-22 | $0.0812 | $0.0817 | $0.0826 | $0.0796 |
| 2025-11-23 | $0.0815 | $0.0816 | $0.0817 | $0.0815 |
| 2025-12-06 | $0.0708 | $0.0720 | $0.0729 | $0.0708 |
| 2025-12-07 | $0.0723 | $0.0725 | $0.0725 | $0.0722 |
| 2025-12-18 | $0.0679 | $0.0657 | $0.0685 | $0.0651 |
| 2025-12-19 | $0.0657 | $0.0658 | $0.0659 | $0.0656 |
| 2025-12-20 | $0.0718 | $0.0719 | $0.0723 | $0.0706 |
| 2025-12-21 | $0.0719 | $0.0720 | $0.0720 | $0.0719 |
| 2025-12-23 | $0.0714 | $0.0703 | $0.0719 | $0.0698 |
| 2025-12-24 | $0.0701 | $0.0703 | $0.0703 | $0.0701 |
Conflux News
Ricevi la newsletter di Crypto