Conflux CFX
$0,0551+0,00 (+1,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,06 | +2,98 % | $0,05 | $0,06 | $0,05 | 10,21M |
| 2026-10-01 | $0,05 | -3,14 % | $0,06 | $0,06 | $0,05 | 9,02M |
| 2026-09-30 | $0,06 | +1,11 % | $0,05 | $0,06 | $0,05 | 9,70M |
| 2026-09-29 | $0,05 | +1,48 % | $0,05 | $0,06 | $0,05 | 10,33M |
| 2026-09-28 | $0,05 | -4,87 % | $0,06 | $0,06 | $0,05 | 13,09M |
| 2026-09-27 | $0,06 | +0,52 % | $0,06 | $0,06 | $0,06 | 9,01M |
| 2026-09-26 | $0,06 | +0,02 % | $0,06 | $0,06 | $0,06 | 11,77M |
| 2026-09-25 | $0,06 | +4,18 % | $0,05 | $0,06 | $0,05 | 12,54M |
| 2026-09-24 | $0,05 | +4,62 % | $0,05 | $0,05 | $0,05 | 9,39M |
| 2026-09-23 | $0,05 | -6,29 % | $0,06 | $0,06 | $0,05 | 14,72M |
| 2026-09-22 | $0,06 | +2,06 % | $0,05 | $0,06 | $0,05 | 13,97M |
| 2026-09-21 | $0,05 | +2,00 % | $0,05 | $0,05 | $0,05 | 19,96M |
| 2026-09-20 | $0,05 | +3,93 % | $0,05 | $0,05 | $0,05 | 19,55M |
| 2026-09-19 | $0,05 | +2,73 % | $0,05 | $0,05 | $0,05 | 14,45M |
| 2026-09-18 | $0,05 | +7,19 % | $0,05 | $0,05 | $0,05 | 8,81M |
| 2026-09-17 | $0,05 | +0,91 % | $0,05 | $0,05 | $0,05 | 6,79M |
| 2026-09-16 | $0,05 | +1,37 % | $0,05 | $0,05 | $0,04 | 7,01M |
| 2026-09-15 | $0,05 | -4,39 % | $0,05 | $0,05 | $0,04 | 7,27M |
| 2026-09-14 | $0,05 | +0,39 % | $0,05 | $0,05 | $0,05 | 7,40M |
| 2026-09-13 | $0,05 | -0,74 % | $0,05 | $0,05 | $0,05 | 8,51M |
| 2026-09-12 | $0,05 | +1,54 % | $0,05 | $0,05 | $0,05 | 5,42M |
| 2026-09-11 | $0,05 | +2,49 % | $0,05 | $0,05 | $0,05 | 7,21M |
| 2026-09-10 | $0,05 | -6,04 % | $0,05 | $0,05 | $0,05 | 7,62M |
| 2026-09-09 | $0,05 | -1,71 % | $0,05 | $0,05 | $0,05 | 8,19M |
| 2026-09-08 | $0,05 | 0,00 % | $0,05 | $0,05 | $0,05 | 7,21M |
| 2026-09-07 | $0,05 | -1,30 % | $0,05 | $0,05 | $0,05 | 7,17M |
| 2026-09-06 | $0,05 | +1,75 % | $0,05 | $0,05 | $0,05 | 10,09M |
| 2026-09-05 | $0,05 | +3,65 % | $0,05 | $0,05 | $0,05 | 6,06M |
| 2026-09-04 | $0,05 | -1,48 % | $0,05 | $0,05 | $0,05 | 7,69M |
| 2026-09-03 | $0,05 | +1,21 % | $0,05 | $0,05 | $0,05 | 7,87M |
| 2026-09-02 | $0,05 | +1,86 % | $0,05 | $0,05 | $0,05 | 7,96M |
| 2026-09-01 | $0,05 | +1,99 % | $0,05 | $0,05 | $0,05 | 9,36M |
| 2026-08-31 | $0,05 | +3,95 % | $0,04 | $0,05 | $0,04 | 5,68M |
| 2026-08-30 | $0,04 | -3,13 % | $0,05 | $0,05 | $0,04 | 5,94M |
| 2026-08-29 | $0,05 | -0,45 % | $0,05 | $0,05 | $0,05 | 4,72M |
| 2026-08-28 | $0,05 | -4,88 % | $0,05 | $0,05 | $0,05 | 8,82M |
| 2026-08-27 | $0,05 | -1,57 % | $0,05 | $0,05 | $0,05 | 8,87M |
| 2026-08-26 | $0,05 | +3,96 % | $0,05 | $0,05 | $0,05 | 9,05M |
| 2026-08-25 | $0,05 | -4,14 % | $0,05 | $0,05 | $0,05 | 10,90M |
| 2026-08-24 | $0,05 | -1,43 % | $0,05 | $0,05 | $0,05 | 11,72M |
| 2026-08-23 | $0,05 | +2,42 % | $0,05 | $0,05 | $0,05 | 10,71M |
| 2026-08-22 | $0,05 | -3,47 % | $0,05 | $0,05 | $0,05 | 14,50M |
| 2026-08-21 | $0,05 | +11,76 % | $0,04 | $0,05 | $0,04 | 22,26M |
| 2026-08-20 | $0,04 | +1,67 % | $0,04 | $0,05 | $0,04 | 8,35M |
| 2026-08-19 | $0,04 | +7,53 % | $0,04 | $0,04 | $0,04 | 9,37M |
| 2026-08-18 | $0,04 | -2,43 % | $0,04 | $0,04 | $0,04 | 6,68M |
| 2026-08-17 | $0,04 | +0,15 % | $0,04 | $0,04 | $0,04 | 8,90M |
| 2026-08-16 | $0,04 | -0,54 % | $0,04 | $0,04 | $0,04 | 5,21M |
| 2026-08-15 | $0,04 | -1,39 % | $0,04 | $0,04 | $0,04 | 6,13M |
| 2026-08-14 | $0,04 | +2,94 % | $0,04 | $0,04 | $0,04 | 9,30M |
| 2026-08-13 | $0,04 | +1,37 % | $0,04 | $0,04 | $0,04 | 6,14M |
| 2026-08-12 | $0,04 | -0,52 % | $0,04 | $0,04 | $0,04 | 7,79M |
| 2026-08-11 | $0,04 | -1,47 % | $0,04 | $0,04 | $0,04 | 11,44M |
| 2026-08-10 | $0,04 | +1,44 % | $0,04 | $0,04 | $0,04 | 6,89M |
| 2026-08-09 | $0,04 | -1,70 % | $0,04 | $0,04 | $0,04 | 8,51M |
| 2026-08-08 | $0,04 | +3,36 % | $0,04 | $0,04 | $0,04 | 6,87M |
| 2026-08-07 | $0,04 | +1,36 % | $0,04 | $0,04 | $0,04 | 10,06M |
| 2026-08-06 | $0,04 | +5,50 % | $0,04 | $0,04 | $0,04 | 12,34M |
| 2026-08-05 | $0,04 | -2,76 % | $0,04 | $0,04 | $0,04 | 12,68M |
| 2026-08-04 | $0,04 | -4,13 % | $0,04 | $0,04 | $0,04 | 15,26M |
| 2026-08-03 | $0,04 | -2,61 % | $0,04 | $0,04 | $0,04 | 12,11M |
| 2026-08-02 | $0,04 | -2,40 % | $0,04 | $0,04 | $0,04 | 10,34M |
| 2026-08-01 | $0,04 | +1,77 % | $0,04 | $0,04 | $0,04 | 17,91M |
| 2026-07-31 | $0,04 | +2,88 % | $0,04 | $0,05 | $0,04 | 88,51M |
| 2026-07-30 | $0,04 | -1,59 % | $0,04 | $0,04 | $0,04 | 5,95M |
| 2026-07-29 | $0,04 | -2,23 % | $0,04 | $0,04 | $0,04 | 7,97M |
| 2026-07-28 | $0,04 | -0,60 % | $0,04 | $0,04 | $0,04 | 7,27M |
| 2026-07-27 | $0,04 | -3,78 % | $0,04 | $0,04 | $0,04 | 5,83M |
| 2026-07-26 | $0,04 | +0,93 % | $0,04 | $0,04 | $0,04 | 4,76M |
| 2026-07-25 | $0,04 | +1,19 % | $0,04 | $0,04 | $0,04 | 5,07M |
| 2026-07-24 | $0,04 | -5,75 % | $0,05 | $0,05 | $0,04 | 6,66M |
| 2026-07-23 | $0,05 | -1,44 % | $0,05 | $0,05 | $0,05 | 6,82M |
| 2026-07-22 | $0,05 | +2,13 % | $0,05 | $0,05 | $0,05 | 7,50M |
| 2026-07-21 | $0,05 | +2,19 % | $0,04 | $0,05 | $0,04 | 7,74M |
| 2026-07-20 | $0,04 | -2,68 % | $0,05 | $0,05 | $0,04 | 7,24M |
| 2026-07-19 | $0,05 | -0,88 % | $0,05 | $0,05 | $0,05 | 5,60M |
| 2026-07-18 | $0,05 | +1,22 % | $0,05 | $0,05 | $0,05 | 5,82M |
| 2026-07-17 | $0,05 | +3,10 % | $0,04 | $0,05 | $0,04 | 10,55M |
| 2026-07-16 | $0,04 | +0,32 % | $0,04 | $0,05 | $0,04 | 7,94M |
| 2026-07-15 | $0,04 | -0,33 % | $0,04 | $0,05 | $0,04 | 7,79M |
| 2026-07-14 | $0,04 | +5,40 % | $0,04 | $0,05 | $0,04 | 9,90M |
| 2026-07-13 | $0,04 | -4,27 % | $0,04 | $0,04 | $0,04 | 8,60M |
| 2026-07-12 | $0,04 | +0,87 % | $0,04 | $0,05 | $0,04 | 9,20M |
| 2026-07-11 | $0,04 | +2,21 % | $0,04 | $0,05 | $0,04 | 8,07M |
| 2026-07-10 | $0,04 | +1,36 % | $0,04 | $0,04 | $0,04 | 7,00M |
| 2026-07-09 | $0,04 | +0,42 % | $0,04 | $0,04 | $0,04 | 7,31M |
| 2026-07-08 | $0,04 | -1,89 % | $0,04 | $0,04 | $0,04 | 9,52M |
| 2026-07-07 | $0,04 | -3,94 % | $0,04 | $0,04 | $0,04 | 7,25M |
| 2026-07-06 | $0,04 | -0,98 % | $0,05 | $0,05 | $0,04 | 6,92M |
| 2026-07-05 | $0,05 | -1,07 % | $0,05 | $0,05 | $0,04 | 6,05M |