Conflux
CFX
Rank #171
$0.1121
Updated 7 days ago
Market Cap
$582.53M
24h Volume
$171.44M
Avg Volume (90d)
$55.96M
24h High/Low
$0.1361
$0.0972
$0.0972
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
GMCI Index
GMCI Layer 1 Index
Made in China
DWF Labs Portfolio
Sequoia Capital Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1121 | $0.1361 | $0.0972 | $0.1121 | $171.44M | $582.53M |
| Nov 10, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $29.07M | $509.57M |
| Nov 9, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $62.26M | $535.15M |
| Nov 8, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $59.25M | $540.39M |
| Nov 7, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $22.43M | $455.06M |
| Nov 6, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $28.44M | $469.22M |
| Nov 5, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $39.94M | $452.75M |
| Nov 4, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $36.62M | $462.14M |
| Nov 3, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $16.06M | $530.48M |
| Nov 2, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $14.19M | $534.11M |
| Nov 1, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $16.80M | $522.40M |
| Oct 31, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $24.74M | $519.69M |
| Oct 30, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $22.56M | $557.29M |
| Oct 29, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $40.40M | $571.77M |
| Oct 28, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $34.62M | $594.56M |
| Oct 27, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $14.12M | $595.97M |
| Oct 26, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $10.42M | $570.65M |
| Oct 25, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $19.67M | $576.62M |
| Oct 24, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $15.77M | $559.89M |
| Oct 23, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $25.22M | $546.09M |
| Oct 22, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $26.12M | $562.49M |
| Oct 21, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $21.46M | $579.99M |
| Oct 20, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $19.32M | $577.21M |
| Oct 19, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $17.42M | $572.01M |
| Oct 18, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $36.43M | $552.05M |
| Oct 17, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $35.78M | $553.07M |
| Oct 16, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $28.34M | $580.39M |
| Oct 15, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $53.28M | $599.76M |
| Oct 14, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $60.14M | $643.39M |
| Oct 13, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $61.54M | $577.40M |
| Oct 12, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $62.58M | $514.43M |
| Oct 11, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $81.89M | $503.24M |
| Oct 10, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $39.88M | $712.24M |
| Oct 9, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $51.79M | $766.11M |
| Oct 8, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $37.44M | $715.53M |
| Oct 7, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $33.05M | $767.75M |
| Oct 6, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $28.01M | $744.53M |
| Oct 5, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $22.09M | $745.09M |
| Oct 4, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $39.48M | $766.10M |
| Oct 3, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $36.30M | $773.54M |
| Oct 2, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $37.46M | $762.79M |
| Oct 1, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $34.13M | $737.05M |
| Sep 30, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $39.90M | $743.49M |
| Sep 29, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $21.15M | $747.51M |
| Sep 28, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $23.93M | $736.02M |
| Sep 27, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $51.11M | $747.56M |
| Sep 26, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $67.05M | $706.22M |
| Sep 25, 2025 | $0.1457 | $0.1457 | $0.1457 | $0.1457 | $42.19M | $748.95M |
| Sep 24, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $66.46M | $755.14M |
| Sep 23, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $142.03M | $767.69M |
| Sep 22, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $33.49M | $882.86M |
| Sep 21, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $30.96M | $900.82M |
| Sep 20, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $59.23M | $905.23M |
| Sep 19, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $63.56M | $955.40M |
| Sep 18, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $84.80M | $942.66M |
| Sep 17, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $79.39M | $932.60M |
| Sep 16, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $135.96M | $918.65M |
| Sep 15, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $55.66M | $896.33M |
| Sep 14, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $75.70M | $950.26M |
| Sep 13, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $78.61M | $938.05M |
| Sep 12, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $117.12M | $927.11M |
| Sep 11, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $52.20M | $916.63M |
| Sep 10, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $57.17M | $881.61M |
| Sep 9, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $35.01M | $883.84M |
| Sep 8, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $25.43M | $884.76M |
| Sep 7, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $24.50M | $882.04M |
| Sep 6, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $40.57M | $872.20M |
| Sep 5, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $40.89M | $868.40M |
| Sep 4, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $37.40M | $909.42M |
| Sep 3, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $73.85M | $901.80M |
| Sep 2, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $97.97M | $905.86M |
| Sep 1, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $78.73M | $977.08M |
| Aug 31, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $219.96M | $1.02B |
| Aug 30, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $116.23M | $917.03M |
| Aug 29, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $122.89M | $998.59M |
| Aug 28, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $45.23M | $875.99M |
| Aug 27, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $43.41M | $900.94M |
| Aug 26, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $110.48M | $877.01M |
| Aug 25, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $55.61M | $937.56M |
| Aug 24, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $64.39M | $965.52M |
| Aug 23, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $100.70M | $970.85M |
| Aug 22, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $116.69M | $896.11M |
| Aug 21, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $224.13M | $949.13M |
| Aug 20, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $81.29M | $847.53M |