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
$0.04413
-4.27% 1D
Recently Viewed
1H+0.64%
1D-4.27%
1W-11.31%
1M+4.72%
Conflux (CFX) has 90 days of daily open, high, low and close on file. Over that window CFX ranged $0.03804 to $0.05024, closed at $0.04408 and is down 9.6% across the window.
Conflux — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05024
Window low
$0.03804
First → last
-9.60%
Latest close
$0.04408
vs live
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04522 | $0.04567 | $0.04338 | $0.04408 | -2.52% | $48,511 | $230.97M |
| Sep 15, 2026 | $0.0472 | $0.0479 | $0.04386 | $0.04522 | -4.19% | $65,027 | $236.94M |
| Sep 14, 2026 | $0.04712 | $0.04801 | $0.04664 | $0.0472 | +0.17% | $71,069 | $247.32M |
| Sep 13, 2026 | $0.04741 | $0.04933 | $0.04649 | $0.04712 | -0.61% | $89,228 | $246.90M |
| Sep 12, 2026 | $0.04672 | $0.04848 | $0.04654 | $0.04741 | +1.48% | $70,178 | $248.42M |
| Sep 11, 2026 | $0.04553 | $0.04808 | $0.04545 | $0.04672 | +2.61% | $72,894 | $244.80M |
| Sep 10, 2026 | $0.04851 | $0.04866 | $0.04528 | $0.04553 | -6.14% | $83,953 | $238.57M |
| Sep 9, 2026 | $0.04933 | $0.05005 | $0.04768 | $0.04851 | -1.66% | $80,201 | $254.18M |
| Sep 8, 2026 | $0.04928 | $0.05022 | $0.04843 | $0.04933 | +0.10% | $79,424 | $258.48M |
| Sep 7, 2026 | $0.04994 | $0.05066 | $0.04886 | $0.04928 | -1.32% | $83,490 | $258.22M |
| Sep 6, 2026 | $0.04908 | $0.05038 | $0.04841 | $0.04994 | +1.75% | $98,316 | $261.67M |
| Sep 5, 2026 | $0.04737 | $0.04977 | $0.04709 | $0.04908 | +3.61% | $69,955 | $257.17M |
| Sep 4, 2026 | $0.04811 | $0.04832 | $0.04604 | $0.04737 | -1.54% | $80,185 | $248.21M |
| Sep 3, 2026 | $0.0476 | $0.04931 | $0.04722 | $0.04811 | +1.07% | $80,732 | $252.09M |
| Sep 2, 2026 | $0.04667 | $0.04827 | $0.04579 | $0.0476 | +1.99% | $74,991 | $249.41M |
| Sep 1, 2026 | $0.04575 | $0.04745 | $0.04565 | $0.04667 | +2.01% | $66,488 | $244.54M |
| Aug 31, 2026 | $0.04412 | $0.04597 | $0.04398 | $0.04575 | +3.69% | $65,679 | $239.72M |
| Aug 30, 2026 | $0.04542 | $0.04672 | $0.04339 | $0.04412 | -2.86% | $67,876 | $231.18M |
| Aug 29, 2026 | $0.0456 | $0.04603 | $0.04505 | $0.04542 | -0.39% | $61,379 | $237.99M |
| Aug 28, 2026 | $0.04798 | $0.04873 | $0.0450 | $0.0456 | -4.96% | $79,829 | $238.93M |
| Aug 27, 2026 | $0.04867 | $0.04902 | $0.04702 | $0.04798 | -1.42% | $107,502 | $251.40M |
| Aug 26, 2026 | $0.04688 | $0.04879 | $0.04672 | $0.04867 | +3.82% | $88,324 | $255.02M |
| Aug 25, 2026 | $0.04901 | $0.05059 | $0.04602 | $0.04688 | -4.35% | $118,702 | $245.64M |
| Aug 24, 2026 | $0.04959 | $0.04998 | $0.04774 | $0.04901 | -1.17% | $113,879 | $256.80M |
| Aug 23, 2026 | $0.04836 | $0.05059 | $0.04565 | $0.04959 | +2.54% | $85,985 | $259.84M |
| Aug 22, 2026 | $0.05024 | $0.05271 | $0.04684 | $0.04836 | -3.74% | $100,966 | $253.40M |
| Aug 21, 2026 | $0.04489 | $0.05071 | $0.04476 | $0.05024 | +11.92% | $114,068 | $263.25M |
| Aug 20, 2026 | $0.04418 | $0.04516 | $0.0432 | $0.04489 | +1.61% | $65,780 | $235.21M |
| Aug 19, 2026 | $0.0411 | $0.04442 | $0.04078 | $0.04418 | +7.49% | $71,363 | $231.49M |
| Aug 18, 2026 | $0.04215 | $0.04232 | $0.0410 | $0.0411 | -2.49% | $60,496 | $215.35M |
| Aug 17, 2026 | $0.04207 | $0.04317 | $0.0420 | $0.04215 | +0.19% | $60,371 | $220.86M |
| Aug 16, 2026 | $0.04231 | $0.04241 | $0.04124 | $0.04207 | -0.57% | $60,886 | $220.44M |
| Aug 15, 2026 | $0.0429 | $0.04324 | $0.04227 | $0.04231 | -1.38% | $60,047 | $221.69M |
| Aug 14, 2026 | $0.04171 | $0.04292 | $0.04149 | $0.0429 | +2.85% | $60,397 | $224.79M |
| Aug 13, 2026 | $0.04114 | $0.04179 | $0.04078 | $0.04171 | +1.39% | $56,162 | $218.55M |
| Aug 12, 2026 | $0.04133 | $0.04242 | $0.0404 | $0.04114 | -0.46% | $60,097 | $215.56M |
| Aug 11, 2026 | $0.04201 | $0.04298 | $0.04102 | $0.04133 | -1.62% | $68,541 | $216.56M |
| Aug 10, 2026 | $0.04135 | $0.04272 | $0.04129 | $0.04201 | +1.60% | $58,019 | $220.12M |
| Aug 9, 2026 | $0.04211 | $0.04292 | $0.0413 | $0.04135 | -1.80% | $63,562 | $216.66M |
| Aug 8, 2026 | $0.04068 | $0.04244 | $0.04066 | $0.04211 | +3.52% | $67,405 | $220.65M |
| Aug 7, 2026 | $0.04017 | $0.04133 | $0.03981 | $0.04068 | +1.27% | $60,138 | $213.15M |
| Aug 6, 2026 | $0.03804 | $0.0403 | $0.0375 | $0.04017 | +5.60% | $98,984 | $210.48M |
| Aug 5, 2026 | $0.03912 | $0.03939 | $0.03788 | $0.03804 | -2.76% | $78,732 | $199.32M |
| Aug 4, 2026 | $0.04081 | $0.04081 | $0.0384 | $0.03912 | -4.14% | $76,463 | $204.98M |
| Aug 3, 2026 | $0.04189 | $0.04202 | $0.04042 | $0.04081 | -2.58% | $74,908 | $213.83M |
| Aug 2, 2026 | $0.04295 | $0.0433 | $0.04163 | $0.04189 | -2.47% | $89,331 | $219.49M |
| Aug 1, 2026 | $0.04214 | $0.04378 | $0.04113 | $0.04295 | +1.92% | $72,468 | $225.05M |
| Jul 31, 2026 | $0.04103 | $0.05136 | $0.04024 | $0.04214 | +2.71% | $317,051 | $220.80M |
| Jul 30, 2026 | $0.04165 | $0.04222 | $0.04074 | $0.04103 | -1.49% | $57,725 | $214.99M |
| Jul 29, 2026 | $0.0427 | $0.04292 | $0.0407 | $0.04165 | -2.46% | $67,170 | $218.24M |
| Jul 28, 2026 | $0.04295 | $0.04305 | $0.0420 | $0.0427 | -0.58% | $57,366 | $223.74M |
| Jul 27, 2026 | $0.04459 | $0.04472 | $0.04265 | $0.04295 | -3.68% | $56,337 | $225.05M |
| Jul 26, 2026 | $0.04419 | $0.04485 | $0.04391 | $0.04459 | +0.91% | $64,817 | $233.64M |
| Jul 25, 2026 | $0.04363 | $0.04442 | $0.04333 | $0.04419 | +1.28% | $57,763 | $231.55M |
| Jul 24, 2026 | $0.04628 | $0.04664 | $0.04319 | $0.04363 | -5.73% | $64,660 | $228.61M |
| Jul 23, 2026 | $0.04701 | $0.04726 | $0.04612 | $0.04628 | -1.55% | $58,352 | $242.50M |
| Jul 22, 2026 | $0.04597 | $0.04781 | $0.04554 | $0.04701 | +2.26% | $56,394 | $246.32M |
| Jul 21, 2026 | $0.04499 | $0.04643 | $0.04485 | $0.04597 | +2.18% | $60,162 | $240.87M |
| Jul 20, 2026 | $0.04632 | $0.04647 | $0.04437 | $0.04499 | -2.87% | $62,816 | $235.74M |
| Jul 19, 2026 | $0.04667 | $0.04736 | $0.04571 | $0.04632 | -0.75% | $58,857 | $242.71M |
| Jul 18, 2026 | $0.04608 | $0.04708 | $0.04565 | $0.04667 | +1.28% | $65,598 | $244.54M |
| Jul 17, 2026 | $0.04469 | $0.0469 | $0.04451 | $0.04608 | +3.11% | $91,695 | $241.45M |
| Jul 16, 2026 | $0.04459 | $0.04607 | $0.04441 | $0.04469 | +0.22% | $63,645 | $234.17M |
| Jul 15, 2026 | $0.04467 | $0.04543 | $0.0442 | $0.04459 | -0.18% | $68,608 | $233.64M |
| Jul 14, 2026 | $0.04242 | $0.04541 | $0.04231 | $0.04467 | +5.30% | $66,797 | $234.06M |
| Jul 13, 2026 | $0.04432 | $0.04504 | $0.04207 | $0.04242 | -4.29% | $58,379 | $222.27M |
| Jul 12, 2026 | $0.04387 | $0.04556 | $0.04339 | $0.04432 | +1.03% | $55,754 | $232.23M |
| Jul 11, 2026 | $0.0430 | $0.04551 | $0.04289 | $0.04387 | +2.02% | $67,391 | $229.87M |
| Jul 10, 2026 | $0.04241 | $0.04369 | $0.04221 | $0.0430 | +1.39% | $62,808 | $225.31M |
| Jul 9, 2026 | $0.04221 | $0.04338 | $0.0420 | $0.04241 | +0.47% | $67,965 | $222.22M |
| Jul 8, 2026 | $0.04303 | $0.04341 | $0.04172 | $0.04221 | -1.91% | $70,681 | $221.17M |
| Jul 7, 2026 | $0.04479 | $0.04496 | $0.04292 | $0.04303 | -3.93% | $62,894 | $225.47M |
| Jul 6, 2026 | $0.04528 | $0.04566 | $0.04376 | $0.04479 | -1.08% | $69,091 | $234.69M |
| Jul 5, 2026 | $0.04573 | $0.04574 | $0.0442 | $0.04528 | -0.98% | $72,362 | $237.26M |
| Jul 4, 2026 | $0.04618 | $0.0466 | $0.04511 | $0.04573 | -0.97% | $70,385 | $239.61M |
| Jul 3, 2026 | $0.04412 | $0.04643 | $0.04401 | $0.04618 | +4.67% | $72,147 | $241.97M |
| Jul 2, 2026 | $0.04393 | $0.04507 | $0.04371 | $0.04412 | +0.43% | $73,869 | $231.18M |
| Jul 1, 2026 | $0.04266 | $0.04437 | $0.04199 | $0.04393 | +2.98% | $65,708 | $230.18M |
| Jun 30, 2026 | $0.0431 | $0.04315 | $0.0417 | $0.04266 | -1.02% | $79,970 | $223.53M |
| Jun 29, 2026 | $0.04218 | $0.04448 | $0.04172 | $0.0431 | +2.18% | $80,614 | $225.83M |
| Jun 28, 2026 | $0.04212 | $0.04292 | $0.0414 | $0.04218 | +0.14% | $65,708 | $221.01M |
| Jun 27, 2026 | $0.04293 | $0.04342 | $0.04188 | $0.04212 | -1.89% | $62,292 | $220.70M |
| Jun 26, 2026 | $0.0431 | $0.04375 | $0.04178 | $0.04293 | -0.39% | $69,161 | $224.94M |
| Jun 25, 2026 | $0.04376 | $0.0446 | $0.04122 | $0.0431 | -1.51% | $78,229 | $225.83M |
| Jun 24, 2026 | $0.04624 | $0.04653 | $0.04236 | $0.04376 | -5.36% | $74,519 | $229.29M |
| Jun 23, 2026 | $0.04773 | $0.04843 | $0.04522 | $0.04624 | -3.12% | $74,914 | $242.29M |
| Jun 22, 2026 | $0.04724 | $0.04946 | $0.04716 | $0.04773 | +1.04% | $76,051 | $250.09M |
| Jun 21, 2026 | $0.04752 | $0.04875 | $0.04716 | $0.04724 | -0.59% | $76,387 | $247.53M |
| Jun 20, 2026 | $0.04876 | $0.04892 | $0.04717 | $0.04752 | -2.54% | $123,611 | $248.99M |
| Jun 19, 2026 | $0.0489 | $0.05109 | $0.04817 | $0.04876 | — | $132,525 | $255.49M |
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 $0.04413, roughly 97.4% 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 $231.45M, on roughly $4.57M 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 down 9.60%.
What were CFX's high and low in this window?
In this sample, the highest trade print is about $0.05271 (Aug 22, 2026) and the lowest about $0.0375 (Aug 6, 2026).
What were CFX's best and worst days in this window?
Best close-to-close day was about +11.92% (Aug 21, 2026); worst was -6.14% (Sep 10, 2026).