Conflux
CFX
Rank #171
$0.0753
Updated 25 days ago
Market Cap
$388.52M
24h Volume
$18.31M
Avg Volume (6m)
$95.49M
24h High/Low
$0.0764
$0.0696
$0.0696
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0753 | $0.0764 | $0.0696 | $0.0753 | $18.31M | $388.52M |
| Dec 2, 2025 | $0.0707 | $0.0753 | $0.0689 | $0.0753 | $21.71M | $370.01M |
| Dec 1, 2025 | $0.0784 | $0.0784 | $0.0688 | $0.0709 | $27.42M | $364.48M |
| Nov 30, 2025 | $0.0802 | $0.0806 | $0.0791 | $0.0793 | $15.87M | $411.80M |
| Nov 29, 2025 | $0.0828 | $0.0833 | $0.0799 | $0.0802 | $15.67M | $421.49M |
| Nov 28, 2025 | $0.0838 | $0.0845 | $0.0821 | $0.0829 | $15.86M | $430.53M |
| Nov 27, 2025 | $0.0834 | $0.0846 | $0.0827 | $0.0836 | $18.41M | $431.04M |
| Nov 26, 2025 | $0.0832 | $0.0838 | $0.0808 | $0.0835 | $14.88M | $426.15M |
| Nov 25, 2025 | $0.0827 | $0.0831 | $0.0812 | $0.0831 | $19.39M | $423.54M |
| Nov 24, 2025 | $0.0801 | $0.0836 | $0.0794 | $0.0831 | $22.47M | $417.92M |
| Nov 23, 2025 | $0.0815 | $0.0825 | $0.0805 | $0.0812 | $20.14M | $420.27M |
| Nov 22, 2025 | $0.0813 | $0.0824 | $0.0796 | $0.0818 | $45.51M | $417.14M |
| Nov 21, 2025 | $0.0867 | $0.0882 | $0.0786 | $0.0800 | $57.85M | $429.26M |
| Nov 20, 2025 | $0.0891 | $0.0920 | $0.0862 | $0.0885 | $37.73M | $459.77M |
| Nov 19, 2025 | $0.0906 | $0.0919 | $0.0852 | $0.0888 | $42.26M | $458.43M |
| Nov 18, 2025 | $0.0860 | $0.0905 | $0.0848 | $0.0897 | $38.81M | $450.08M |
| Nov 17, 2025 | $0.0863 | $0.0889 | $0.0851 | $0.0852 | $29.16M | $448.21M |
| Nov 16, 2025 | $0.0882 | $0.0903 | $0.0841 | $0.0857 | $24.72M | $451.12M |
| Nov 15, 2025 | $0.0862 | $0.0887 | $0.0862 | $0.0877 | $28.13M | $452.48M |
| Nov 14, 2025 | $0.0901 | $0.0901 | $0.0865 | $0.0869 | $45.26M | $455.41M |
| Nov 13, 2025 | $0.0956 | $0.0978 | $0.0885 | $0.0899 | $56.81M | $486.94M |
| Nov 12, 2025 | $0.1002 | $0.1036 | $0.0951 | $0.0962 | $177.53M | $512.76M |
| 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 |
| Aug 19, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $57.74M | $889.58M |
| Aug 18, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $43.77M | $903.10M |
| Aug 17, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $32.04M | $915.72M |
| Aug 16, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $72.28M | $912.98M |
| Aug 15, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $205.72M | $915.03M |
| Aug 14, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $95.18M | $1.02B |
| Aug 13, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $102.31M | $1.02B |
| Aug 12, 2025 | $0.1974 | $0.1974 | $0.1974 | $0.1974 | $138.85M | $1.01B |
| Aug 11, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $129.93M | $1.07B |
| Aug 10, 2025 | $0.2087 | $0.2087 | $0.2087 | $0.2087 | $169.86M | $1.07B |
| Aug 9, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $152.56M | $1.10B |
| Aug 8, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $317.26M | $1.15B |
| Aug 7, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $161.60M | $1.13B |
| Aug 6, 2025 | $0.2035 | $0.2035 | $0.2035 | $0.2035 | $174.37M | $1.04B |
| Aug 5, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $260.05M | $1.09B |
| Aug 4, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $333.72M | $1.11B |
| Aug 3, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $175.56M | $961.96M |
| Aug 2, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $264.10M | $990.63M |
| Aug 1, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $335.93M | $1.10B |
| Jul 31, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $408.54M | $1.17B |
| Jul 30, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $931.68M | $1.06B |
| Jul 29, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $169.12M | $996.07M |
| Jul 28, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $140.11M | $955.94M |
| Jul 27, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $209.99M | $945.75M |
| Jul 26, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $245.92M | $958.50M |
| Jul 25, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $297.97M | $887.09M |
| Jul 24, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $287.79M | $869.29M |
| Jul 23, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $439.54M | $901.04M |
| Jul 22, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $879.17M | $1.12B |
| Jul 21, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $1.56B | $1.15B |
| Jul 20, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $30.75M | $541.94M |
| Jul 19, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $91.55M | $529.57M |
| Jul 18, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $48.99M | $523.19M |
| Jul 17, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $50.42M | $513.71M |
| Jul 16, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $55.62M | $528.56M |
| Jul 15, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $51.61M | $518.79M |
| Jul 14, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $58.08M | $524.65M |
| Jul 13, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $71.17M | $492.43M |
| Jul 12, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $109.33M | $502.04M |
| Jul 11, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $45.65M | $473.43M |
| Jul 10, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $22.65M | $399.42M |
| Jul 9, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $19.07M | $384.91M |
| Jul 8, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $19.05M | $375.91M |
| Jul 7, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $13.09M | $378.33M |
| Jul 6, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $10.14M | $364.60M |
| Jul 5, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $16.89M | $368.33M |
| Jul 4, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $21.31M | $390.94M |
| Jul 3, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $27.45M | $393.95M |
| Jul 2, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $62.90M | $370.28M |
| Jul 1, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $23.59M | $381.06M |
| Jun 30, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $16.70M | $391.23M |
| Jun 29, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $9.86M | $369.93M |
| Jun 28, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $21.20M | $363.25M |