Cofinex
CNX
Rank #1251
$0.3397
Updated 27 days ago
Market Cap
$22.08M
24h Volume
$9.85K
Avg Volume (90d)
$584.16K
24h High/Low
$0.3398
$0.1309
$0.1309
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
BNB Chain Ecosystem
Centralized Exchange (CEX) Token
Payment Solutions
Chains
Binance Smart Chain
0xdea0b8ad5806d8b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3397 | $0.3398 | $0.1309 | $0.3397 | $9.85K | $22.08M |
| Nov 29, 2025 | $0.2698 | $0.2699 | $0.2698 | $0.2699 | $10.20 | $17.54M |
| Nov 28, 2025 | $0.2812 | $0.2812 | $0.2698 | $0.2699 | $26.12 | $18.16M |
| Nov 27, 2025 | $0.2811 | $0.2812 | $0.2801 | $0.2812 | $128.06 | $18.24M |
| Nov 26, 2025 | $0.2571 | $0.2799 | $0.2149 | $0.2500 | $121.08 | $16.34M |
| Nov 25, 2025 | $0.2799 | $0.2999 | $0.2571 | $0.2571 | $247.97 | $17.66M |
| Nov 24, 2025 | $0.3399 | $0.3399 | $0.2399 | $0.2799 | $62.82 | $20.57M |
| Nov 23, 2025 | $0.1718 | $0.3498 | $0.1718 | $0.3399 | $15.82 | $17.32M |
| Nov 22, 2025 | $0.1705 | $0.1718 | $0.1705 | $0.1718 | $622.17 | $11.13M |
| Nov 21, 2025 | $0.1703 | $0.3241 | $0.1703 | $0.1705 | $4.21K | $11.55M |
| Nov 20, 2025 | $0.1698 | $0.1704 | $0.1698 | $0.1703 | $3.47K | $11.06M |
| Nov 19, 2025 | $0.3049 | $0.3397 | $0.1698 | $0.1698 | $5.22K | $15.76M |
| Nov 18, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $202.04 | $19.48M |
| Nov 17, 2025 | $0.3447 | $0.3497 | $0.2997 | $0.2997 | $781.82 | $20.07M |
| Nov 15, 2025 | $0.3497 | $0.3498 | $0.2788 | $0.2788 | $653.72 | $18.85M |
| Nov 14, 2025 | $0.3499 | $0.3499 | $0.3448 | $0.3497 | $2.62K | $22.64M |
| Nov 13, 2025 | $0.3049 | $0.3449 | $0.2989 | $0.3448 | $53.12 | $21.10M |
| Nov 12, 2025 | $0.2991 | $0.3050 | $0.2991 | $0.3049 | $788.92 | $19.71M |
| Nov 11, 2025 | $0.2991 | $0.3099 | $0.2991 | $0.2991 | $1.39K | $19.44M |
| Nov 10, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $41.99 | $19.50M |
| Nov 9, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $411.34 | $18.16M |
| Nov 8, 2025 | $0.2793 | $0.2793 | $0.2793 | $0.2793 | $1.05K | $18.15M |
| Nov 7, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $309.62 | $20.14M |
| Nov 6, 2025 | $0.2758 | $0.2758 | $0.2758 | $0.2758 | $486.62 | $17.93M |
| Nov 5, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $1.14K | $19.50M |
| Nov 4, 2025 | $0.3179 | $0.3179 | $0.3179 | $0.3179 | $724.90K | $20.66M |
| Nov 3, 2025 | $0.3355 | $0.3355 | $0.3355 | $0.3355 | $2.24M | $21.81M |
| Nov 2, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $2.00M | $18.11M |
| Nov 1, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $1.69M | $18.10M |
| Oct 31, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $1.46M | $18.11M |
| Oct 30, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $1.14M | $14.37M |
| Oct 29, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $1.03M | $12.31M |
| Oct 28, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $1.22M | $12.87M |
| Oct 27, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $1.17M | $12.74M |
| Oct 26, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $1.24M | $12.57M |
| Oct 25, 2025 | $0.2039 | $0.2039 | $0.2039 | $0.2039 | $1.18M | $13.25M |
| Oct 24, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $1.13M | $13.37M |
| Oct 23, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $1.03M | $11.85M |
| Oct 22, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $884.53K | $11.30M |
| Oct 21, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $865.07K | $11.10M |
| Oct 20, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $1.16M | $11.32M |
| Oct 19, 2025 | $0.1694 | $0.1694 | $0.1694 | $0.1694 | $1.09M | $11.01M |
| Oct 18, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $755.22K | $10.61M |
| Oct 17, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $842.93K | $9.29M |
| Oct 16, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $840.25K | $11.35M |
| Oct 15, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $953.86K | $13.22M |
| Oct 14, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $877.78K | $12.19M |
| Oct 13, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $675.38K | $8.44M |
| Oct 12, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $469.94K | $7.16M |
| Oct 11, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $532.07K | $7.58M |
| Oct 10, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $734.39K | $7.37M |
| Oct 9, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $594.73K | $7.00M |
| Oct 8, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $666.59K | $7.86M |
| Oct 7, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $851.06K | $10.16M |
| Oct 6, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $970.28K | $10.47M |
| Oct 5, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $1.13M | $11.22M |
| Oct 4, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $750.21K | $8.87M |
| Oct 3, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $723.79K | $9.13M |
| Oct 2, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $675.03K | $7.75M |
| Oct 1, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $717.26K | $9.58M |