Confluxの価格履歴
$0.0544
-1.24% 24時間
2021/03/29以降のConflux（CFX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.0544です。
史上最高値
$1.85
2021/03/29
史上最安値
$0.0215
2022/12/29
初回記録からのリターン
-96.06%
2021/03/29
最も良かった月
+259.01%
2023年2月
最も悪かった月
-59.10%
2021年5月
読み込み中…
Confluxの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0703 | $0.0837 | $0.03745 | $0.0544 | -22.62% |
| 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% |
Confluxの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.05524 | $0.05565 | $0.05113 | $0.0544 | -1.48% |
| 2026年9月 | $0.04572 | $0.05784 | $0.04335 | $0.05522 | +20.73% |
| 2026年8月 | $0.04217 | $0.0527 | $0.03745 | $0.04574 | +8.49% |
| 2026年7月 | $0.04265 | $0.051 | $0.04024 | $0.04216 | -1.13% |
| 2026年6月 | $0.05242 | $0.05381 | $0.04091 | $0.04264 | -18.66% |
| 2026年5月 | $0.05883 | $0.0788 | $0.05038 | $0.05242 | -10.91% |
| 2026年4月 | $0.05385 | $0.06978 | $0.04874 | $0.05884 | +9.25% |
| 2026年3月 | $0.049 | $0.06814 | $0.0459 | $0.05386 | +10.14% |
| 2026年2月 | $0.0557 | $0.0586 | $0.0403 | $0.0489 | -12.21% |
| 2026年1月 | $0.0703 | $0.0837 | $0.0501 | $0.0557 | -20.77% |
| 2025年12月 | $0.0782 | $0.079 | $0.0641 | $0.0703 | -10.10% |
| 2025年11月 | $0.1014 | $0.149 | $0.075 | $0.0782 | -22.96% |
| 2025年10月 | $0.1435 | $0.1563 | $0.062 | $0.1015 | -29.22% |
| 2025年9月 | $0.1901 | $0.1933 | $0.1352 | $0.1434 | -24.57% |
| 2025年8月 | $0.2146 | $0.2353 | $0.1643 | $0.1901 | -11.46% |
| 2025年7月 | $0.0748 | $0.2799 | $0.0705 | $0.2147 | +187.42% |
| 2025年6月 | $0.0764 | $0.0879 | $0.0599 | $0.0747 | -2.35% |
| 2025年5月 | $0.0795 | $0.1076 | $0.0689 | $0.0765 | -3.65% |
| 2025年4月 | $0.0797 | $0.0885 | $0.062 | $0.0794 | -0.38% |
| 2025年3月 | $0.1124 | $0.1233 | $0.067 | $0.0797 | -29.16% |
| 2025年2月 | $0.1594 | $0.1657 | $0.0917 | $0.1125 | -29.38% |
| 2025年1月 | $0.1564 | $0.1824 | $0.1311 | $0.1593 | +1.72% |
| 2024年12月 | $0.212 | $0.2733 | $0.1404 | $0.1566 | -26.13% |
| 2024年11月 | $0.1436 | $0.2184 | $0.1229 | $0.212 | +47.74% |
| 2024年10月 | $0.1775 | $0.2147 | $0.1289 | $0.1435 | -19.11% |
| 2024年9月 | $0.1322 | $0.2026 | $0.1181 | $0.1774 | +33.99% |
| 2024年8月 | $0.1672 | $0.1701 | $0.1025 | $0.1324 | -20.77% |
| 2024年7月 | $0.1615 | $0.1863 | $0.1087 | $0.1671 | +3.53% |
| 2024年6月 | $0.2142 | $0.2357 | $0.1376 | $0.1614 | -24.65% |
| 2024年5月 | $0.2165 | $0.2432 | $0.1913 | $0.2142 | -1.02% |
| 2024年4月 | $0.4693 | $0.483 | $0.188 | $0.2164 | -53.88% |
| 2024年3月 | $0.2577 | $0.55 | $0.2381 | $0.4692 | +82.07% |
| 2024年2月 | $0.2175 | $0.2961 | $0.1953 | $0.2577 | +18.54% |
| 2024年1月 | $0.1946 | $0.2516 | $0.1639 | $0.2174 | +11.72% |
| 2023年12月 | $0.1495 | $0.23 | $0.149 | $0.1946 | +30.17% |
| 2023年11月 | $0.1742 | $0.19 | $0.1404 | $0.1495 | -14.18% |
Confluxの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.05497 | $0.05555 | $0.05382 | $0.0544 | -1.07% |
| 2026/10/05 | $0.05436 | $0.05534 | $0.05356 | $0.05499 | +1.18% |
| 2026/10/04 | $0.05437 | $0.05462 | $0.05342 | $0.05435 | -0.07% |
| 2026/10/03 | $0.05307 | $0.05455 | $0.05292 | $0.05439 | +2.49% |
| 2026/10/02 | $0.05364 | $0.05565 | $0.05113 | $0.05307 | -1.03% |
| 2026/10/01 | $0.05524 | $0.05565 | $0.05275 | $0.05362 | -2.90% |
| 2026/09/30 | $0.05462 | $0.05641 | $0.05427 | $0.05522 | +1.17% |
| 2026/09/29 | $0.05384 | $0.05563 | $0.05211 | $0.05458 | +1.37% |
| 2026/09/28 | $0.05648 | $0.05707 | $0.05238 | $0.05384 | -4.67% |
| 2026/09/27 | $0.05617 | $0.05725 | $0.05542 | $0.05648 | +0.53% |
| 2026/09/26 | $0.05621 | $0.05784 | $0.05503 | $0.05618 | -0.05% |
| 2026/09/25 | $0.054 | $0.05683 | $0.05303 | $0.05621 | +4.21% |
| 2026/09/24 | $0.05163 | $0.05472 | $0.05072 | $0.05394 | +4.49% |
| 2026/09/23 | $0.05509 | $0.05597 | $0.051 | $0.05162 | -6.35% |
| 2026/09/22 | $0.05398 | $0.0553 | $0.05233 | $0.05512 | +2.09% |
| 2026/09/21 | $0.05282 | $0.05458 | $0.05228 | $0.05399 | +2.16% |
| 2026/09/20 | $0.05085 | $0.05333 | $0.04852 | $0.05285 | +3.97% |
| 2026/09/19 | $0.04956 | $0.052 | $0.04861 | $0.05083 | +2.60% |
| 2026/09/18 | $0.04618 | $0.04976 | $0.046 | $0.04954 | +7.25% |
| 2026/09/17 | $0.04579 | $0.04648 | $0.04504 | $0.04619 | +0.83% |
| 2026/09/16 | $0.04522 | $0.04594 | $0.04335 | $0.04581 | +1.35% |
| 2026/09/15 | $0.04723 | $0.0479 | $0.04373 | $0.0452 | -4.36% |
| 2026/09/14 | $0.04713 | $0.04804 | $0.0466 | $0.04726 | +0.30% |
| 2026/09/13 | $0.04743 | $0.04936 | $0.04642 | $0.04712 | -0.55% |
| 2026/09/12 | $0.04673 | $0.04854 | $0.04654 | $0.04738 | +1.39% |
| 2026/09/11 | $0.04557 | $0.0481 | $0.04536 | $0.04673 | +2.61% |
| 2026/09/10 | $0.0485 | $0.0487 | $0.04525 | $0.04554 | -6.08% |
| 2026/09/09 | $0.04934 | $0.0501 | $0.04737 | $0.04849 | -1.72% |
| 2026/09/08 | $0.04929 | $0.05022 | $0.04841 | $0.04934 | +0.08% |
| 2026/09/07 | $0.04999 | $0.05067 | $0.04886 | $0.0493 | -1.34% |
Confluxは2021/03/29に史上最高値$1.85を記録し、当データセットの最安値は$0.0215です。すべての値は主要取引所の日次終値に基づく米ドル建てです。