What historical data is shown for CFX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Conflux (CFX) Historical Data
CFX
Layer-1
Conflux Historical Price Information — Daily CFX Open, High, Low, Close & Volume
$0.04663
+2.62% 1D
Recently Viewed
1H+1.11%
1D+2.62%
1W-2.51%
1M-14.20%
Conflux (CFX) has 90 days of daily open, high, low and close on file. Over that window CFX ranged $0.04068 to $0.06729, closed at $0.0465 and is up 14.3% across the window.
Conflux — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06729
Window low
$0.04068
First → last
+14.31%
Latest close
$0.0465
vs live
+0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CFX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04616 | $0.04668 | $0.04503 | $0.0465 | +0.74% | $16,060 | $244.24M |
| Nov 3, 2026 | $0.04558 | $0.04651 | $0.04502 | $0.04616 | +1.27% | $63,459 | $242.46M |
| Nov 2, 2026 | $0.04618 | $0.04663 | $0.04484 | $0.04558 | -1.30% | $64,143 | $239.41M |
| Nov 1, 2026 | $0.04702 | $0.0472 | $0.04579 | $0.04618 | -1.79% | $59,738 | $242.56M |
| Oct 31, 2026 | $0.04658 | $0.0475 | $0.04591 | $0.04702 | +0.94% | $57,827 | $246.97M |
| Oct 30, 2026 | $0.04521 | $0.04663 | $0.04318 | $0.04658 | +3.03% | $61,177 | $244.66M |
| Oct 29, 2026 | $0.04826 | $0.0490 | $0.04473 | $0.04521 | -6.32% | $76,787 | $237.47M |
| Oct 28, 2026 | $0.04831 | $0.04908 | $0.04729 | $0.04826 | -0.10% | $69,580 | $253.49M |
| Oct 27, 2026 | $0.04832 | $0.04843 | $0.04698 | $0.04831 | -0.02% | $117,493 | $253.75M |
| Oct 26, 2026 | $0.04694 | $0.04863 | $0.04628 | $0.04832 | +2.94% | $116,242 | $253.80M |
| Oct 25, 2026 | $0.04851 | $0.04877 | $0.04651 | $0.04694 | -3.24% | $76,967 | $246.55M |
| Oct 24, 2026 | $0.05099 | $0.05106 | $0.04724 | $0.04851 | -4.86% | $81,673 | $254.80M |
| Oct 23, 2026 | $0.05154 | $0.05304 | $0.04992 | $0.05099 | -1.07% | $86,570 | $267.83M |
| Oct 22, 2026 | $0.05498 | $0.05537 | $0.05137 | $0.05154 | -6.26% | $95,465 | $270.72M |
| Oct 21, 2026 | $0.05496 | $0.05627 | $0.05459 | $0.05498 | +0.04% | $114,124 | $288.79M |
| Oct 20, 2026 | $0.05243 | $0.05539 | $0.05165 | $0.05496 | +4.83% | $83,370 | $288.68M |
| Oct 19, 2026 | $0.05287 | $0.05353 | $0.05155 | $0.05243 | -0.83% | $67,508 | $275.39M |
| Oct 18, 2026 | $0.05375 | $0.05402 | $0.05026 | $0.05287 | -1.64% | $103,394 | $277.70M |
| Oct 17, 2026 | $0.05563 | $0.05618 | $0.05227 | $0.05375 | -3.38% | $69,887 | $282.32M |
| Oct 16, 2026 | $0.05596 | $0.05699 | $0.05483 | $0.05563 | -0.59% | $73,966 | $292.20M |
| Oct 15, 2026 | $0.05655 | $0.05709 | $0.05175 | $0.05596 | -1.04% | $121,636 | $293.93M |
| Oct 14, 2026 | $0.05749 | $0.05833 | $0.05532 | $0.05655 | -1.64% | $129,271 | $297.03M |
| Oct 13, 2026 | $0.0573 | $0.05957 | $0.05505 | $0.05749 | +0.33% | $148,777 | $301.97M |
| Oct 12, 2026 | $0.06729 | $0.06977 | $0.05714 | $0.0573 | -14.85% | $476,256 | $300.97M |
| Oct 11, 2026 | $0.06169 | $0.07272 | $0.05834 | $0.06729 | +9.08% | $931,710 | $353.44M |
| Oct 10, 2026 | $0.05075 | $0.06473 | $0.0506 | $0.06169 | +21.56% | $594,007 | $324.03M |
| Oct 9, 2026 | $0.04989 | $0.05082 | $0.04903 | $0.05075 | +1.72% | $60,785 | $266.57M |
| Oct 8, 2026 | $0.05179 | $0.05206 | $0.04756 | $0.04989 | -3.67% | $104,827 | $262.05M |
| Oct 7, 2026 | $0.05436 | $0.05453 | $0.05042 | $0.05179 | -4.73% | $118,601 | $272.03M |
| Oct 6, 2026 | $0.05497 | $0.05553 | $0.05384 | $0.05436 | -1.11% | $74,105 | $285.53M |
| Oct 5, 2026 | $0.05435 | $0.05536 | $0.0536 | $0.05497 | +1.14% | $121,734 | $288.73M |
| Oct 4, 2026 | $0.05438 | $0.05461 | $0.05344 | $0.05435 | -0.06% | $60,217 | $285.48M |
| Oct 3, 2026 | $0.05308 | $0.05455 | $0.05291 | $0.05438 | +2.45% | $101,254 | $285.63M |
| Oct 2, 2026 | $0.05363 | $0.05564 | $0.05115 | $0.05308 | -1.03% | $148,202 | $278.81M |
| Oct 1, 2026 | $0.05525 | $0.05558 | $0.05275 | $0.05363 | -2.93% | $110,595 | $281.69M |
| Sep 30, 2026 | $0.05459 | $0.05636 | $0.05427 | $0.05525 | +1.21% | $93,864 | $290.20M |
| Sep 29, 2026 | $0.05386 | $0.05561 | $0.05215 | $0.05459 | +1.36% | $151,833 | $286.74M |
| Sep 28, 2026 | $0.05649 | $0.05703 | $0.05246 | $0.05386 | -4.66% | $127,453 | $282.90M |
| Sep 27, 2026 | $0.05619 | $0.05716 | $0.05547 | $0.05649 | +0.53% | $142,151 | $296.72M |
| Sep 26, 2026 | $0.05622 | $0.05784 | $0.0551 | $0.05619 | -0.05% | $185,753 | $295.14M |
| Sep 25, 2026 | $0.05395 | $0.05682 | $0.05304 | $0.05622 | +4.21% | $187,542 | $295.30M |
| Sep 24, 2026 | $0.05162 | $0.05467 | $0.05074 | $0.05395 | +4.51% | $108,481 | $283.37M |
| Sep 23, 2026 | $0.05513 | $0.05596 | $0.05105 | $0.05162 | -6.37% | $174,826 | $271.14M |
| Sep 22, 2026 | $0.0540 | $0.0553 | $0.05249 | $0.05513 | +2.09% | $138,543 | $289.57M |
| Sep 21, 2026 | $0.05283 | $0.0546 | $0.05244 | $0.0540 | +2.21% | $147,929 | $283.64M |
| Sep 20, 2026 | $0.05084 | $0.05333 | $0.04874 | $0.05283 | +3.91% | $148,552 | $277.49M |
| Sep 19, 2026 | $0.04953 | $0.05202 | $0.04864 | $0.05084 | +2.64% | $109,065 | $267.04M |
| Sep 18, 2026 | $0.0462 | $0.04976 | $0.04602 | $0.04953 | +7.21% | $78,577 | $260.16M |
| Sep 17, 2026 | $0.0458 | $0.04649 | $0.04505 | $0.0462 | +0.87% | $65,134 | $242.67M |
| Sep 16, 2026 | $0.04522 | $0.04594 | $0.04338 | $0.0458 | +1.28% | $65,596 | $240.57M |
| Sep 15, 2026 | $0.0472 | $0.0479 | $0.04386 | $0.04522 | -4.19% | $65,027 | $237.52M |
| Sep 14, 2026 | $0.04712 | $0.04801 | $0.04664 | $0.0472 | +0.17% | $71,069 | $247.92M |
| Sep 13, 2026 | $0.04741 | $0.04933 | $0.04649 | $0.04712 | -0.61% | $89,228 | $247.50M |
| Sep 12, 2026 | $0.04672 | $0.04848 | $0.04654 | $0.04741 | +1.48% | $70,178 | $249.02M |
| Sep 11, 2026 | $0.04553 | $0.04808 | $0.04545 | $0.04672 | +2.61% | $72,894 | $245.40M |
| Sep 10, 2026 | $0.04851 | $0.04866 | $0.04528 | $0.04553 | -6.14% | $83,953 | $239.15M |
| Sep 9, 2026 | $0.04933 | $0.05005 | $0.04768 | $0.04851 | -1.66% | $80,201 | $254.80M |
| Sep 8, 2026 | $0.04928 | $0.05022 | $0.04843 | $0.04933 | +0.10% | $79,424 | $259.11M |
| Sep 7, 2026 | $0.04994 | $0.05066 | $0.04886 | $0.04928 | -1.32% | $83,490 | $258.85M |
| Sep 6, 2026 | $0.04908 | $0.05038 | $0.04841 | $0.04994 | +1.75% | $98,316 | $262.31M |
| Sep 5, 2026 | $0.04737 | $0.04977 | $0.04709 | $0.04908 | +3.61% | $69,955 | $257.79M |
| Sep 4, 2026 | $0.04811 | $0.04832 | $0.04604 | $0.04737 | -1.54% | $80,185 | $248.81M |
| Sep 3, 2026 | $0.0476 | $0.04931 | $0.04722 | $0.04811 | +1.07% | $80,732 | $252.70M |
| Sep 2, 2026 | $0.04667 | $0.04827 | $0.04579 | $0.0476 | +1.99% | $74,991 | $250.02M |
| Sep 1, 2026 | $0.04575 | $0.04745 | $0.04565 | $0.04667 | +2.01% | $66,488 | $245.14M |
| Aug 31, 2026 | $0.04412 | $0.04597 | $0.04398 | $0.04575 | +3.69% | $65,679 | $240.30M |
| Aug 30, 2026 | $0.04542 | $0.04672 | $0.04339 | $0.04412 | -2.86% | $67,876 | $231.74M |
| Aug 29, 2026 | $0.0456 | $0.04603 | $0.04505 | $0.04542 | -0.39% | $61,379 | $238.57M |
| Aug 28, 2026 | $0.04798 | $0.04873 | $0.0450 | $0.0456 | -4.96% | $79,829 | $239.52M |
| Aug 27, 2026 | $0.04867 | $0.04902 | $0.04702 | $0.04798 | -1.42% | $107,502 | $252.02M |
| Aug 26, 2026 | $0.04688 | $0.04879 | $0.04672 | $0.04867 | +3.82% | $88,324 | $255.64M |
| Aug 25, 2026 | $0.04901 | $0.05059 | $0.04602 | $0.04688 | -4.35% | $118,702 | $246.24M |
| Aug 24, 2026 | $0.04959 | $0.04998 | $0.04774 | $0.04901 | -1.17% | $113,879 | $257.43M |
| Aug 23, 2026 | $0.04836 | $0.05059 | $0.04565 | $0.04959 | +2.54% | $85,985 | $260.47M |
| Aug 22, 2026 | $0.05024 | $0.05271 | $0.04684 | $0.04836 | -3.74% | $100,966 | $254.01M |
| Aug 21, 2026 | $0.04489 | $0.05071 | $0.04476 | $0.05024 | +11.92% | $114,068 | $263.89M |
| Aug 20, 2026 | $0.04418 | $0.04516 | $0.0432 | $0.04489 | +1.61% | $65,780 | $235.79M |
| Aug 19, 2026 | $0.0411 | $0.04442 | $0.04078 | $0.04418 | +7.49% | $71,363 | $232.06M |
| Aug 18, 2026 | $0.04215 | $0.04232 | $0.0410 | $0.0411 | -2.49% | $60,496 | $215.88M |
| Aug 17, 2026 | $0.04207 | $0.04317 | $0.0420 | $0.04215 | +0.19% | $60,371 | $221.39M |
| Aug 16, 2026 | $0.04231 | $0.04241 | $0.04124 | $0.04207 | -0.57% | $60,886 | $220.97M |
| Aug 15, 2026 | $0.0429 | $0.04324 | $0.04227 | $0.04231 | -1.38% | $60,047 | $222.24M |
| Aug 14, 2026 | $0.04171 | $0.04292 | $0.04149 | $0.0429 | +2.85% | $60,397 | $225.33M |
| Aug 13, 2026 | $0.04114 | $0.04179 | $0.04078 | $0.04171 | +1.39% | $56,162 | $219.08M |
| Aug 12, 2026 | $0.04133 | $0.04242 | $0.0404 | $0.04114 | -0.46% | $60,097 | $216.09M |
| Aug 11, 2026 | $0.04201 | $0.04298 | $0.04102 | $0.04133 | -1.62% | $68,541 | $217.09M |
| Aug 10, 2026 | $0.04135 | $0.04272 | $0.04129 | $0.04201 | +1.60% | $58,019 | $220.66M |
| Aug 9, 2026 | $0.04211 | $0.04292 | $0.0413 | $0.04135 | -1.80% | $63,562 | $217.19M |
| Aug 8, 2026 | $0.04068 | $0.04244 | $0.04066 | $0.04211 | +3.52% | $67,405 | $221.18M |
| Aug 7, 2026 | $0.04017 | $0.04133 | $0.03981 | $0.04068 | — | $60,138 | $213.67M |
Conflux Historical Data FAQ
Window highs, lows, best/worst days and volume for ConfluxWhat is the all-time high for CFX?
Conflux's record price is about $1.70. It currently trades at $0.04663, roughly 97.3% below that peak. The all-time low on record is $0.02199898. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CFX market cap?
Conflux has a market capitalisation of about $243.55M, on roughly $5.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CFX change over this window?
Across 90 daily candles, close-to-close moved up 14.31%.
What were CFX's high and low in this window?
In this sample, the highest trade print is about $0.07272 (Oct 11, 2026) and the lowest about $0.03981 (Aug 7, 2026).
What were CFX's best and worst days in this window?
Best close-to-close day was about +21.56% (Oct 10, 2026); worst was -14.85% (Oct 12, 2026).