Centrifuge
CFG
Rank #470
$0.1745
Updated 7 days ago
Market Cap
$98.90M
24h Volume
$3.41M
Avg Volume (1y)
$4.36M
24h High/Low
$0.1865
$0.1742
$0.1742
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Galaxy Digital Portfolio
Real World Assets (RWA)
RWA Protocol
Coinbase Ventures Portfolio
Circle Ventures Portfolio
Chains
Ethereum
0xcccccccccc33d53...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1745 | $0.1865 | $0.1742 | $0.1745 | $3.41M | $98.90M |
| Nov 10, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $3.07M | $105.21M |
| Nov 9, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $2.00M | $98.96M |
| Nov 8, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $5.51M | $105.16M |
| Nov 7, 2025 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $3.24M | $85.66M |
| Nov 6, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $2.37M | $89.23M |
| Nov 5, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $3.53M | $89.13M |
| Nov 4, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $6.76M | $92.56M |
| Nov 3, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $1.87M | $112.37M |
| Nov 2, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $1.57M | $111.21M |
| Nov 1, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $2.22M | $109.75M |
| Oct 31, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $4.05M | $112.07M |
| Oct 30, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.41M | $114.21M |
| Oct 29, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $1.97M | $114.17M |
| Oct 28, 2025 | $0.2089 | $0.2089 | $0.2089 | $0.2089 | $1.71M | $118.41M |
| Oct 27, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $2.15M | $126.48M |
| Oct 26, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $1.44M | $122.11M |
| Oct 25, 2025 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | $1.26M | $117.65M |
| Oct 24, 2025 | $0.2015 | $0.2015 | $0.2015 | $0.2015 | $1.45M | $114.09M |
| Oct 23, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $2.19M | $110.44M |
| Oct 22, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $2.90M | $116.00M |
| Oct 21, 2025 | $0.2265 | $0.2265 | $0.2265 | $0.2265 | $1.82M | $128.60M |
| Oct 20, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $1.56M | $118.73M |
| Oct 19, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $1.28M | $116.08M |
| Oct 18, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $4.36M | $115.42M |
| Oct 17, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $2.33M | $122.34M |
| Oct 16, 2025 | $0.2302 | $0.2302 | $0.2302 | $0.2302 | $2.24M | $130.51M |
| Oct 15, 2025 | $0.2433 | $0.2433 | $0.2433 | $0.2433 | $4.63M | $138.65M |
| Oct 14, 2025 | $0.2540 | $0.2540 | $0.2540 | $0.2540 | $1.61M | $143.86M |
| Oct 13, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $2.86M | $142.13M |
| Oct 12, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $3.54M | $118.88M |
| Oct 11, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | $5.49M | $131.65M |
| Oct 10, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $1.87M | $160.58M |
| Oct 9, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $4.21M | $168.26M |
| Oct 8, 2025 | $0.2840 | $0.2840 | $0.2840 | $0.2840 | $4.07M | $160.66M |
| Oct 7, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $3.90M | $185.22M |
| Oct 6, 2025 | $0.3033 | $0.3033 | $0.3033 | $0.3033 | $1.36M | $171.65M |
| Oct 5, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $1.86M | $172.94M |
| Oct 4, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $2.57M | $184.86M |
| Oct 3, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $3.72M | $183.00M |
| Oct 2, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $4.06M | $181.83M |
| Oct 1, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $4.68M | $194.14M |
| Sep 30, 2025 | $0.3648 | $0.3648 | $0.3648 | $0.3648 | $12.30M | $206.06M |
| Sep 29, 2025 | $0.3367 | $0.3367 | $0.3367 | $0.3367 | $9.66M | $190.41M |
| Sep 28, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $14.57M | $181.38M |
| Sep 27, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $12.43M | $184.64M |
| Sep 26, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $6.82M | $142.14M |
| Sep 25, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $8.15M | $160.90M |
| Sep 24, 2025 | $0.2540 | $0.2540 | $0.2540 | $0.2540 | $12.82M | $143.64M |
| Sep 23, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $10.79M | $147.23M |
| Sep 22, 2025 | $0.2726 | $0.2726 | $0.2726 | $0.2726 | $4.49M | $154.31M |
| Sep 21, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $4.08M | $157.93M |
| Sep 20, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $3.02M | $160.02M |
| Sep 19, 2025 | $0.2936 | $0.2936 | $0.2936 | $0.2936 | $4.49M | $165.78M |
| Sep 18, 2025 | $0.2943 | $0.2943 | $0.2943 | $0.2943 | $6.37M | $165.78M |
| Sep 17, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $4.98M | $158.78M |
| Sep 16, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $5.79M | $156.30M |
| Sep 15, 2025 | $0.2866 | $0.2866 | $0.2866 | $0.2866 | $6.28M | $161.75M |
| Sep 14, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $5.79M | $169.38M |
| Sep 13, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $7.28M | $174.07M |
| Sep 12, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $9.47M | $164.01M |
| Sep 11, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $12.86M | $156.22M |
| Sep 10, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $5.08M | $158.85M |
| Sep 9, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $42.09M | $166.13M |
| Sep 8, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $33.59M | $174.70M |
| Sep 7, 2025 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $22.07M | $166.69M |
| Sep 6, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $7.13M | $180.19M |
| Sep 5, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $8.43M | $184.54M |
| Sep 4, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $3.07M | $197.41M |
| Sep 3, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $4.32M | $202.29M |
| Sep 2, 2025 | $0.3325 | $0.3325 | $0.3325 | $0.3325 | $6.41M | $187.78M |
| Sep 1, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $13.73M | $201.00M |
| Aug 31, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $28.71M | $204.10M |
| Aug 30, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $47.58M | $189.92M |
| Aug 29, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $4.05M | $190.80M |
| Aug 28, 2025 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | $4.96M | $192.21M |
| Aug 27, 2025 | $0.3620 | $0.3620 | $0.3620 | $0.3620 | $9.76M | $204.20M |
| Aug 26, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $5.71M | $186.83M |
| Aug 25, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $11.54M | $222.35M |
| Aug 24, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $7.77M | $202.28M |
| Aug 23, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $12.54M | $189.54M |
| Aug 22, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $2.17M | $148.75M |
| Aug 21, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $3.66M | $160.16M |
| Aug 20, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $3.73M | $155.67M |
| Aug 19, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $3.24M | $149.88M |
| Aug 18, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $4.59M | $163.61M |
| Aug 17, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $2.96M | $159.42M |
| Aug 16, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $2.37M | $165.76M |
| Aug 15, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $5.05M | $180.89M |
| Aug 14, 2025 | $0.3332 | $0.3332 | $0.3332 | $0.3332 | $10.49M | $188.03M |
| Aug 13, 2025 | $0.3084 | $0.3084 | $0.3084 | $0.3084 | $2.52M | $173.83M |
| Aug 12, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $2.19M | $161.11M |
| Aug 11, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $4.55M | $169.78M |
| Aug 10, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $3.85M | $174.47M |
| Aug 9, 2025 | $0.2963 | $0.2963 | $0.2963 | $0.2963 | $2.61M | $167.15M |
| Aug 8, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $4.19M | $167.31M |
| Aug 7, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $3.76M | $160.32M |
| Aug 6, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $1.25M | $0.00 |
| Aug 5, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $1.31M | $0.00 |
| Aug 4, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $1.87M | $0.00 |
| Aug 3, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $4.52M | $0.00 |
| Aug 2, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $2.84M | $0.00 |
| Aug 1, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $3.53M | $0.00 |
| Jul 31, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $2.70M | $0.00 |
| Jul 30, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $3.09M | $0.00 |
| Jul 29, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $3.94M | $0.00 |
| Jul 28, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $3.60M | $0.00 |
| Jul 27, 2025 | $0.2583 | $0.2583 | $0.2583 | $0.2583 | $2.87M | $0.00 |
| Jul 26, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $7.62M | $0.00 |
| Jul 25, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $4.34M | $0.00 |
| Jul 24, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $1.75M | $0.00 |
| Jul 23, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $3.33M | $0.00 |
| Jul 22, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $1.42M | $0.00 |
| Jul 21, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $1.48M | $0.00 |
| Jul 20, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $965.25K | $0.00 |
| Jul 19, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $987.61K | $0.00 |
| Jul 18, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $3.28M | $0.00 |
| Jul 17, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $1.10M | $0.00 |
| Jul 16, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $748.71K | $0.00 |
| Jul 15, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $1.15M | $0.00 |
| Jul 14, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $1.49M | $0.00 |
| Jul 13, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $998.95K | $0.00 |
| Jul 12, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $2.58M | $0.00 |
| Jul 11, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $1.51M | $0.00 |
| Jul 10, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $1.70M | $0.00 |
| Jul 9, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $1.07M | $0.00 |
| Jul 8, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $1.40M | $0.00 |
| Jul 7, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $8.52M | $0.00 |
| Jul 6, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $513.45K | $0.00 |
| Jul 5, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $796.16K | $0.00 |
| Jul 4, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $4.50M | $0.00 |
| Jul 3, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $4.56M | $0.00 |
| Jul 2, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $2.06M | $0.00 |
| Jul 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $1.21M | $0.00 |
| Jun 30, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $1.59M | $0.00 |
| Jun 29, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $962.24K | $0.00 |
| Jun 28, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $920.16K | $0.00 |
| Jun 27, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $2.00M | $0.00 |
| Jun 26, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $6.47M | $0.00 |
| Jun 25, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $11.49M | $0.00 |
| Jun 24, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $770.58K | $0.00 |
| Jun 23, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $338.20K | $0.00 |
| Jun 22, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $221.77K | $0.00 |
| Jun 21, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $263.77K | $0.00 |
| Jun 20, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $531.49K | $0.00 |
| Jun 19, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $624.46K | $0.00 |
| Jun 18, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $416.69K | $0.00 |
| Jun 17, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $491.69K | $0.00 |
| Jun 16, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $2.26M | $0.00 |
| Jun 15, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $468.60K | $0.00 |
| Jun 14, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $534.14K | $0.00 |
| Jun 13, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $536.71K | $0.00 |
| Jun 12, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $316.89K | $0.00 |
| Jun 11, 2025 | $0.1907 | $0.1907 | $0.1907 | $0.1907 | $394.42K | $0.00 |
| Jun 10, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $373.62K | $0.00 |
| Jun 9, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $914.33K | $0.00 |
| Jun 8, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $631.42K | $0.00 |
| Jun 7, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $564.64K | $0.00 |
| Jun 6, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $406.05K | $0.00 |
| Jun 5, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $546.74K | $0.00 |
| Jun 4, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $903.84K | $0.00 |
| Jun 3, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $1.00M | $0.00 |
| Jun 2, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $1.27M | $0.00 |
| Jun 1, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $1.87M | $0.00 |
| May 31, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $1.34M | $0.00 |
| May 30, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $1.06M | $0.00 |
| May 29, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $1.29M | $0.00 |
| May 28, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $1.53M | $0.00 |
| May 27, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $1.29M | $0.00 |
| May 26, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $1.87M | $0.00 |
| May 25, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $1.26M | $0.00 |
| May 24, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $54.68K | $0.00 |
| May 23, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $48.98K | $0.00 |
| May 22, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $46.98K | $0.00 |
| May 21, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $8.73K | $0.00 |
| May 20, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $8.73K | $0.00 |