Riwayat harga Conflux
$0,0547
+0,36% 24j
Harga historis Conflux (CFX) sejak 29 Mar 2021: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,0547.
Tertinggi sepanjang masa
$1,85
29 Mar 2021
Terendah sepanjang masa
$0,0215
29 Des 2022
Imbal hasil sejak data pertama
-96,03%
29 Mar 2021
Bulan terbaik
+259,01%
Februari 2023
Bulan terburuk
-59,10%
Mei 2021
Memuat…
Riwayat harga Conflux per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0703 | $0,0837 | $0,03745 | $0,0547 | -22,19% |
| 2025 | $0,1564 | $0,2799 | $0,0599 | $0,0703 | -55,11% |
| 2024 | $0,1946 | $0,55 | $0,1025 | $0,1566 | -19,53% |
| 2023 | $0,022 | $0,4876 | $0,0217 | $0,1946 | +788,58% |
| 2022 | $0,1983 | $0,2488 | $0,0215 | $0,0219 | -88,97% |
| 2021 | $1,29 | $1,85 | $0,169 | $0,1986 | -84,59% |
Riwayat harga Conflux per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,05524 | $0,05565 | $0,05113 | $0,0547 | -0,94% |
| September 2026 | $0,04572 | $0,05784 | $0,04335 | $0,05522 | +20,73% |
| Agustus 2026 | $0,04217 | $0,0527 | $0,03745 | $0,04574 | +8,49% |
| Juli 2026 | $0,04265 | $0,051 | $0,04024 | $0,04216 | -1,13% |
| Juni 2026 | $0,05242 | $0,05381 | $0,04091 | $0,04264 | -18,66% |
| Mei 2026 | $0,05883 | $0,0788 | $0,05038 | $0,05242 | -10,91% |
| April 2026 | $0,05385 | $0,06978 | $0,04874 | $0,05884 | +9,25% |
| Maret 2026 | $0,049 | $0,06814 | $0,0459 | $0,05386 | +10,14% |
| Februari 2026 | $0,0557 | $0,0586 | $0,0403 | $0,0489 | -12,21% |
| Januari 2026 | $0,0703 | $0,0837 | $0,0501 | $0,0557 | -20,77% |
| Desember 2025 | $0,0782 | $0,079 | $0,0641 | $0,0703 | -10,10% |
| November 2025 | $0,1014 | $0,149 | $0,075 | $0,0782 | -22,96% |
| Oktober 2025 | $0,1435 | $0,1563 | $0,062 | $0,1015 | -29,22% |
| September 2025 | $0,1901 | $0,1933 | $0,1352 | $0,1434 | -24,57% |
| Agustus 2025 | $0,2146 | $0,2353 | $0,1643 | $0,1901 | -11,46% |
| Juli 2025 | $0,0748 | $0,2799 | $0,0705 | $0,2147 | +187,42% |
| Juni 2025 | $0,0764 | $0,0879 | $0,0599 | $0,0747 | -2,35% |
| Mei 2025 | $0,0795 | $0,1076 | $0,0689 | $0,0765 | -3,65% |
| April 2025 | $0,0797 | $0,0885 | $0,062 | $0,0794 | -0,38% |
| Maret 2025 | $0,1124 | $0,1233 | $0,067 | $0,0797 | -29,16% |
| Februari 2025 | $0,1594 | $0,1657 | $0,0917 | $0,1125 | -29,38% |
| Januari 2025 | $0,1564 | $0,1824 | $0,1311 | $0,1593 | +1,72% |
| Desember 2024 | $0,212 | $0,2733 | $0,1404 | $0,1566 | -26,13% |
| November 2024 | $0,1436 | $0,2184 | $0,1229 | $0,212 | +47,74% |
| Oktober 2024 | $0,1775 | $0,2147 | $0,1289 | $0,1435 | -19,11% |
| September 2024 | $0,1322 | $0,2026 | $0,1181 | $0,1774 | +33,99% |
| Agustus 2024 | $0,1672 | $0,1701 | $0,1025 | $0,1324 | -20,77% |
| Juli 2024 | $0,1615 | $0,1863 | $0,1087 | $0,1671 | +3,53% |
| Juni 2024 | $0,2142 | $0,2357 | $0,1376 | $0,1614 | -24,65% |
| Mei 2024 | $0,2165 | $0,2432 | $0,1913 | $0,2142 | -1,02% |
| April 2024 | $0,4693 | $0,483 | $0,188 | $0,2164 | -53,88% |
| Maret 2024 | $0,2577 | $0,55 | $0,2381 | $0,4692 | +82,07% |
| Februari 2024 | $0,2175 | $0,2961 | $0,1953 | $0,2577 | +18,54% |
| Januari 2024 | $0,1946 | $0,2516 | $0,1639 | $0,2174 | +11,72% |
| Desember 2023 | $0,1495 | $0,23 | $0,149 | $0,1946 | +30,17% |
| November 2023 | $0,1742 | $0,19 | $0,1404 | $0,1495 | -14,18% |
Harga harian Conflux — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,05497 | $0,05498 | $0,05382 | $0,0547 | -0,53% |
| 5 Okt 2026 | $0,05436 | $0,05534 | $0,05356 | $0,05499 | +1,18% |
| 4 Okt 2026 | $0,05437 | $0,05462 | $0,05342 | $0,05435 | -0,07% |
| 3 Okt 2026 | $0,05307 | $0,05455 | $0,05292 | $0,05439 | +2,49% |
| 2 Okt 2026 | $0,05364 | $0,05565 | $0,05113 | $0,05307 | -1,03% |
| 1 Okt 2026 | $0,05524 | $0,05565 | $0,05275 | $0,05362 | -2,90% |
| 30 Sep 2026 | $0,05462 | $0,05641 | $0,05427 | $0,05522 | +1,17% |
| 29 Sep 2026 | $0,05384 | $0,05563 | $0,05211 | $0,05458 | +1,37% |
| 28 Sep 2026 | $0,05648 | $0,05707 | $0,05238 | $0,05384 | -4,67% |
| 27 Sep 2026 | $0,05617 | $0,05725 | $0,05542 | $0,05648 | +0,53% |
| 26 Sep 2026 | $0,05621 | $0,05784 | $0,05503 | $0,05618 | -0,05% |
| 25 Sep 2026 | $0,054 | $0,05683 | $0,05303 | $0,05621 | +4,21% |
| 24 Sep 2026 | $0,05163 | $0,05472 | $0,05072 | $0,05394 | +4,49% |
| 23 Sep 2026 | $0,05509 | $0,05597 | $0,051 | $0,05162 | -6,35% |
| 22 Sep 2026 | $0,05398 | $0,0553 | $0,05233 | $0,05512 | +2,09% |
| 21 Sep 2026 | $0,05282 | $0,05458 | $0,05228 | $0,05399 | +2,16% |
| 20 Sep 2026 | $0,05085 | $0,05333 | $0,04852 | $0,05285 | +3,97% |
| 19 Sep 2026 | $0,04956 | $0,052 | $0,04861 | $0,05083 | +2,60% |
| 18 Sep 2026 | $0,04618 | $0,04976 | $0,046 | $0,04954 | +7,25% |
| 17 Sep 2026 | $0,04579 | $0,04648 | $0,04504 | $0,04619 | +0,83% |
| 16 Sep 2026 | $0,04522 | $0,04594 | $0,04335 | $0,04581 | +1,35% |
| 15 Sep 2026 | $0,04723 | $0,0479 | $0,04373 | $0,0452 | -4,36% |
| 14 Sep 2026 | $0,04713 | $0,04804 | $0,0466 | $0,04726 | +0,30% |
| 13 Sep 2026 | $0,04743 | $0,04936 | $0,04642 | $0,04712 | -0,55% |
| 12 Sep 2026 | $0,04673 | $0,04854 | $0,04654 | $0,04738 | +1,39% |
| 11 Sep 2026 | $0,04557 | $0,0481 | $0,04536 | $0,04673 | +2,61% |
| 10 Sep 2026 | $0,0485 | $0,0487 | $0,04525 | $0,04554 | -6,08% |
| 9 Sep 2026 | $0,04934 | $0,0501 | $0,04737 | $0,04849 | -1,72% |
| 8 Sep 2026 | $0,04929 | $0,05022 | $0,04841 | $0,04934 | +0,08% |
| 7 Sep 2026 | $0,04999 | $0,05067 | $0,04886 | $0,0493 | -1,34% |
Conflux mencapai rekor tertinggi $1,85 pada 29 Mar 2021, sedangkan harga terendah dalam data kami adalah $0,0215. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.