Conflux 과거 시세
$0.05482
-0.43% 24시간
2021. 3. 29.부터의 Conflux(CFX) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.05482입니다.
역대 최고가
$1.85
2021. 3. 29.
역대 최저가
$0.0215
2022. 12. 29.
첫 기록 이후 수익률
-96.02%
2021. 3. 29.
최고의 달
+259.01%
2023년 2월
최악의 달
-59.10%
2021년 5월
불러오는 중…
Conflux 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0703 | $0.0837 | $0.03745 | $0.05485 | -21.98% |
| 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 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.05524 | $0.05565 | $0.05113 | $0.05485 | -0.67% |
| 2026년 9월 | $0.04572 | $0.05784 | $0.04335 | $0.05522 | +20.73% |
| 2026년 8월 | $0.04217 | $0.0527 | $0.03745 | $0.04574 | +8.49% |
| 2026년 7월 | $0.04265 | $0.051 | $0.04024 | $0.04216 | -1.13% |
| 2026년 6월 | $0.05242 | $0.05381 | $0.04091 | $0.04264 | -18.66% |
| 2026년 5월 | $0.05883 | $0.0788 | $0.05038 | $0.05242 | -10.91% |
| 2026년 4월 | $0.05385 | $0.06978 | $0.04874 | $0.05884 | +9.25% |
| 2026년 3월 | $0.049 | $0.06814 | $0.0459 | $0.05386 | +10.14% |
| 2026년 2월 | $0.0557 | $0.0586 | $0.0403 | $0.0489 | -12.21% |
| 2026년 1월 | $0.0703 | $0.0837 | $0.0501 | $0.0557 | -20.77% |
| 2025년 12월 | $0.0782 | $0.079 | $0.0641 | $0.0703 | -10.10% |
| 2025년 11월 | $0.1014 | $0.149 | $0.075 | $0.0782 | -22.96% |
| 2025년 10월 | $0.1435 | $0.1563 | $0.062 | $0.1015 | -29.22% |
| 2025년 9월 | $0.1901 | $0.1933 | $0.1352 | $0.1434 | -24.57% |
| 2025년 8월 | $0.2146 | $0.2353 | $0.1643 | $0.1901 | -11.46% |
| 2025년 7월 | $0.0748 | $0.2799 | $0.0705 | $0.2147 | +187.42% |
| 2025년 6월 | $0.0764 | $0.0879 | $0.0599 | $0.0747 | -2.35% |
| 2025년 5월 | $0.0795 | $0.1076 | $0.0689 | $0.0765 | -3.65% |
| 2025년 4월 | $0.0797 | $0.0885 | $0.062 | $0.0794 | -0.38% |
| 2025년 3월 | $0.1124 | $0.1233 | $0.067 | $0.0797 | -29.16% |
| 2025년 2월 | $0.1594 | $0.1657 | $0.0917 | $0.1125 | -29.38% |
| 2025년 1월 | $0.1564 | $0.1824 | $0.1311 | $0.1593 | +1.72% |
| 2024년 12월 | $0.212 | $0.2733 | $0.1404 | $0.1566 | -26.13% |
| 2024년 11월 | $0.1436 | $0.2184 | $0.1229 | $0.212 | +47.74% |
| 2024년 10월 | $0.1775 | $0.2147 | $0.1289 | $0.1435 | -19.11% |
| 2024년 9월 | $0.1322 | $0.2026 | $0.1181 | $0.1774 | +33.99% |
| 2024년 8월 | $0.1672 | $0.1701 | $0.1025 | $0.1324 | -20.77% |
| 2024년 7월 | $0.1615 | $0.1863 | $0.1087 | $0.1671 | +3.53% |
| 2024년 6월 | $0.2142 | $0.2357 | $0.1376 | $0.1614 | -24.65% |
| 2024년 5월 | $0.2165 | $0.2432 | $0.1913 | $0.2142 | -1.02% |
| 2024년 4월 | $0.4693 | $0.483 | $0.188 | $0.2164 | -53.88% |
| 2024년 3월 | $0.2577 | $0.55 | $0.2381 | $0.4692 | +82.07% |
| 2024년 2월 | $0.2175 | $0.2961 | $0.1953 | $0.2577 | +18.54% |
| 2024년 1월 | $0.1946 | $0.2516 | $0.1639 | $0.2174 | +11.72% |
| 2023년 12월 | $0.1495 | $0.23 | $0.149 | $0.1946 | +30.17% |
| 2023년 11월 | $0.1742 | $0.19 | $0.1404 | $0.1495 | -14.18% |
Conflux 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.05497 | $0.05498 | $0.05382 | $0.05485 | -0.25% |
| 2026. 10. 5. | $0.05436 | $0.05534 | $0.05356 | $0.05499 | +1.18% |
| 2026. 10. 4. | $0.05437 | $0.05462 | $0.05342 | $0.05435 | -0.07% |
| 2026. 10. 3. | $0.05307 | $0.05455 | $0.05292 | $0.05439 | +2.49% |
| 2026. 10. 2. | $0.05364 | $0.05565 | $0.05113 | $0.05307 | -1.03% |
| 2026. 10. 1. | $0.05524 | $0.05565 | $0.05275 | $0.05362 | -2.90% |
| 2026. 9. 30. | $0.05462 | $0.05641 | $0.05427 | $0.05522 | +1.17% |
| 2026. 9. 29. | $0.05384 | $0.05563 | $0.05211 | $0.05458 | +1.37% |
| 2026. 9. 28. | $0.05648 | $0.05707 | $0.05238 | $0.05384 | -4.67% |
| 2026. 9. 27. | $0.05617 | $0.05725 | $0.05542 | $0.05648 | +0.53% |
| 2026. 9. 26. | $0.05621 | $0.05784 | $0.05503 | $0.05618 | -0.05% |
| 2026. 9. 25. | $0.054 | $0.05683 | $0.05303 | $0.05621 | +4.21% |
| 2026. 9. 24. | $0.05163 | $0.05472 | $0.05072 | $0.05394 | +4.49% |
| 2026. 9. 23. | $0.05509 | $0.05597 | $0.051 | $0.05162 | -6.35% |
| 2026. 9. 22. | $0.05398 | $0.0553 | $0.05233 | $0.05512 | +2.09% |
| 2026. 9. 21. | $0.05282 | $0.05458 | $0.05228 | $0.05399 | +2.16% |
| 2026. 9. 20. | $0.05085 | $0.05333 | $0.04852 | $0.05285 | +3.97% |
| 2026. 9. 19. | $0.04956 | $0.052 | $0.04861 | $0.05083 | +2.60% |
| 2026. 9. 18. | $0.04618 | $0.04976 | $0.046 | $0.04954 | +7.25% |
| 2026. 9. 17. | $0.04579 | $0.04648 | $0.04504 | $0.04619 | +0.83% |
| 2026. 9. 16. | $0.04522 | $0.04594 | $0.04335 | $0.04581 | +1.35% |
| 2026. 9. 15. | $0.04723 | $0.0479 | $0.04373 | $0.0452 | -4.36% |
| 2026. 9. 14. | $0.04713 | $0.04804 | $0.0466 | $0.04726 | +0.30% |
| 2026. 9. 13. | $0.04743 | $0.04936 | $0.04642 | $0.04712 | -0.55% |
| 2026. 9. 12. | $0.04673 | $0.04854 | $0.04654 | $0.04738 | +1.39% |
| 2026. 9. 11. | $0.04557 | $0.0481 | $0.04536 | $0.04673 | +2.61% |
| 2026. 9. 10. | $0.0485 | $0.0487 | $0.04525 | $0.04554 | -6.08% |
| 2026. 9. 9. | $0.04934 | $0.0501 | $0.04737 | $0.04849 | -1.72% |
| 2026. 9. 8. | $0.04929 | $0.05022 | $0.04841 | $0.04934 | +0.08% |
| 2026. 9. 7. | $0.04999 | $0.05067 | $0.04886 | $0.0493 | -1.34% |
Conflux은(는) 2021. 3. 29.에 역대 최고가 $1.85을(를) 기록했으며, 당사 데이터의 최저가는 $0.0215입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.