Conflux
CFX
Rank #171
$0.0753
Updated 25 days ago
Market Cap
$388.52M
24h Volume
$18.31M
Avg Volume (90d)
$36.71M
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 |