CF
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2021-05-21 | $0.008119 | $0.007470 | $0.007470 | $0.007470 |
2021-05-22 | $0.007470 | $0.007873 | $0.007873 | $0.007498 |
2021-05-23 | $0.007873 | $0.007676 | $0.007676 | $0.006280 |
2021-05-24 | $0.007638 | $0.008544 | $0.008544 | $0.008544 |
2021-05-25 | $0.008544 | $0.008061 | $0.008445 | $0.008061 |
2021-05-26 | $0.008061 | $0.008252 | $0.008252 | $0.008252 |
2021-05-27 | $0.008252 | $0.008093 | $0.008093 | $0.008093 |
2021-05-28 | $0.008093 | $0.007494 | $0.007494 | $0.007494 |
2021-05-29 | $0.007493 | $0.007268 | $0.007268 | $0.007268 |
2021-05-30 | $0.007268 | $0.007232 | $0.0169700 | $0.007215 |
2021-06-01 | $0.007831 | $0.007704 | $0.007704 | $0.007704 |
2021-06-02 | $0.007704 | $0.007891 | $0.007891 | $0.007891 |
2021-06-03 | $0.007891 | $0.006669 | $0.008238 | $0.006669 |
2021-06-04 | $0.006669 | $0.006651 | $0.006676 | $0.006650 |
2021-06-05 | $0.006266 | $0.007463 | $0.007818 | $0.006042 |
2021-06-06 | $0.007463 | $0.007518 | $0.007518 | $0.007518 |
2021-06-07 | $0.007518 | $0.007519 | $0.007549 | $0.007513 |
2021-06-08 | $0.007052 | $0.007016 | $0.007016 | $0.007016 |
2021-06-09 | $0.007016 | $0.007852 | $0.007852 | $0.007852 |
2021-06-10 | $0.007852 | $0.007703 | $0.007703 | $0.007703 |
2021-06-11 | $0.007703 | $0.007841 | $0.007841 | $0.007841 |
2021-06-12 | $0.007841 | $0.007464 | $0.007464 | $0.007464 |
2021-06-13 | $0.007464 | $0.008194 | $0.008584 | $0.008194 |
2021-06-14 | $0.008194 | $0.0137800 | $0.0137800 | $0.006890 |
2021-06-15 | $0.0137800 | $0.0136600 | $0.0136600 | $0.0136600 |
2021-06-16 | $0.0136600 | $0.0130400 | $0.0130400 | $0.0130400 |
2021-06-17 | $0.0130400 | $0.0129500 | $0.0129500 | $0.0129500 |
2021-06-18 | $0.0129500 | $0.0121800 | $0.0121800 | $0.0121800 |
2021-06-19 | $0.0121800 | $0.0120800 | $0.0120800 | $0.0120800 |
2021-06-20 | $0.0120800 | $0.0121000 | $0.0121000 | $0.0121000 |
2021-06-21 | $0.0121000 | $0.0107600 | $0.0107600 | $0.0107600 |
2021-06-22 | $0.0107600 | $0.0110600 | $0.0110600 | $0.0110600 |
2021-06-23 | $0.0110600 | $0.0114500 | $0.0114500 | $0.0114500 |
2021-06-24 | $0.0114500 | $0.0117800 | $0.0117800 | $0.0117800 |
2021-06-25 | $0.0117800 | $0.0107900 | $0.0107900 | $0.0107900 |
2021-06-26 | $0.0107400 | $0.0109800 | $0.0109800 | $0.0109800 |
2021-06-27 | $0.0109800 | $0.0118000 | $0.0118000 | $0.0118000 |
2021-06-28 | $0.0118000 | $0.0117300 | $0.0117300 | $0.0117300 |
2021-06-29 | $0.0117300 | $0.0122100 | $0.0122100 | $0.0122100 |
2021-06-30 | $0.0122100 | $0.006661 | $0.0119200 | $0.005960 |
2021-07-01 | $0.006661 | $0.006373 | $0.006373 | $0.006373 |
2021-07-02 | $0.006373 | $0.006761 | $0.006761 | $0.006423 |
2021-07-03 | $0.006761 | $0.006779 | $0.006784 | $0.006760 |
2021-07-06 | $0.006741 | $0.006848 | $0.006848 | $0.006848 |
2021-07-07 | $0.006848 | $0.006835 | $0.006848 | $0.006832 |
2021-07-08 | $0.006776 | $0.006904 | $0.007232 | $0.006575 |
2021-07-09 | $0.006904 | $0.007099 | $0.007099 | $0.007099 |
2021-07-10 | $0.007099 | $0.007104 | $0.007107 | $0.007083 |
2021-07-11 | $0.007038 | $0.007192 | $0.007192 | $0.007192 |
2021-07-12 | $0.007192 | $0.006949 | $0.006949 | $0.006949 |
2021-07-13 | $0.006949 | $0.006935 | $0.006958 | $0.006933 |
2021-07-15 | $0.006892 | $0.006692 | $0.006692 | $0.006692 |
2021-07-16 | $0.006692 | $0.006594 | $0.006594 | $0.006594 |
2021-07-17 | $0.006594 | $0.006625 | $0.006625 | $0.006625 |
2021-07-18 | $0.006625 | $0.006997 | $0.006997 | $0.006679 |
2021-07-19 | $0.006997 | $0.006786 | $0.006786 | $0.006786 |
2021-07-20 | $0.006786 | $0.006555 | $0.006555 | $0.006555 |
2021-07-21 | $0.006555 | $0.007077 | $0.007077 | $0.007077 |
2021-07-22 | $0.007077 | $0.007034 | $0.007077 | $0.007028 |
2021-07-23 | $0.007106 | $0.007400 | $0.007400 | $0.007400 |
2021-07-24 | $0.007400 | $0.007385 | $0.007429 | $0.007384 |
2021-07-26 | $0.007781 | $0.008199 | $0.008199 | $0.008199 |
2021-07-27 | $0.008199 | $0.008294 | $0.008689 | $0.006714 |
2021-07-28 | $0.008294 | $0.008406 | $0.008406 | $0.008406 |
2021-07-29 | $0.008406 | $0.008384 | $0.008419 | $0.008378 |
2021-07-30 | $0.0112100 | $0.008446 | $0.0118200 | $0.007179 |
2021-07-31 | $0.008446 | $0.008413 | $0.008475 | $0.008408 |
2021-08-01 | $0.008295 | $0.007974 | $0.007974 | $0.007974 |
2021-08-02 | $0.007974 | $0.007969 | $0.007998 | $0.007956 |
2021-08-04 | $0.007638 | $0.007948 | $0.007948 | $0.007948 |
2021-08-05 | $0.007948 | $0.008178 | $0.008178 | $0.008178 |
2021-08-06 | $0.008178 | $0.008201 | $0.008206 | $0.008164 |
2021-12-14 | $0.007944 | $0.008226 | $0.008226 | $0.008226 |
2021-12-15 | $0.008226 | $0.008210 | $0.008227 | $0.008205 |
2021-12-18 | $0.007848 | $0.007966 | $0.007966 | $0.007966 |
2021-12-19 | $0.007966 | $0.007939 | $0.007939 | $0.007939 |
2021-12-20 | $0.007939 | $0.007918 | $0.007939 | $0.007908 |
2021-12-21 | $0.007975 | $0.008316 | $0.008316 | $0.008316 |
2021-12-22 | $0.008316 | $0.008323 | $0.008330 | $0.008315 |
2021-12-23 | $0.008265 | $0.008641 | $0.008641 | $0.008641 |
2021-12-24 | $0.008641 | $0.008645 | $0.008652 | $0.008640 |
2021-12-25 | $0.008643 | $0.008573 | $0.008573 | $0.008573 |
2021-12-26 | $0.008573 | $0.008577 | $0.008579 | $0.008562 |
2021-12-27 | $0.008634 | $0.008622 | $0.008622 | $0.008622 |
2021-12-28 | $0.008622 | $0.008614 | $0.008622 | $0.008602 |
2021-12-30 | $0.007900 | $0.008012 | $0.008012 | $0.008012 |
2021-12-31 | $0.008012 | $0.008026 | $0.008036 | $0.008006 |
2022-01-03 | $0.008042 | $0.007897 | $0.007897 | $0.007897 |
2022-01-04 | $0.007897 | $0.007888 | $0.007909 | $0.007888 |
2022-01-08 | $0.007062 | $0.007087 | $0.007087 | $0.007087 |
2022-01-09 | $0.007087 | $0.0203800 | $0.007087 | $0.007070 |
2022-01-21 | $0.006918 | $0.006196 | $0.006196 | $0.006196 |
2022-01-22 | $0.006200 | $0.005963 | $0.005963 | $0.005963 |
2022-01-23 | $0.005963 | $0.006169 | $0.006169 | $0.006169 |
2022-01-24 | $0.006169 | $0.005138 | $0.006239 | $0.005138 |
2022-01-25 | $0.005138 | $0.005127 | $0.005140 | $0.005118 |
2022-01-26 | $0.005177 | $0.005156 | $0.005156 | $0.005156 |
2022-01-27 | $0.005156 | $0.005162 | $0.005163 | $0.005144 |
2022-02-03 | $0.005169 | $0.005226 | $0.005226 | $0.005226 |
2022-02-04 | $0.005226 | $0.0182500 | $0.005229 | $0.005212 |
2022-02-20 | $0.005615 | $0.005376 | $0.005376 | $0.005376 |
2022-02-21 | $0.005376 | $0.0187400 | $0.005382 | $0.005352 |
2022-02-24 | $0.005218 | $0.005370 | $0.005370 | $0.005370 |
2022-02-25 | $0.005370 | $0.0187700 | $0.005375 | $0.005360 |
2022-02-27 | $0.005479 | $0.005280 | $0.005280 | $0.005280 |
2022-02-28 | $0.005280 | $0.005633 | $0.005664 | $0.005258 |
2022-03-01 | $0.006047 | $0.006220 | $0.006220 | $0.006220 |
2022-03-02 | $0.006220 | $0.006247 | $0.006249 | $0.006209 |
2022-03-04 | $0.005946 | $0.005482 | $0.005482 | $0.005482 |
2022-03-05 | $0.005482 | $0.005517 | $0.005517 | $0.005517 |
2022-03-06 | $0.005517 | $0.005514 | $0.005517 | $0.005511 |
2022-03-09 | $0.005425 | $0.005875 | $0.005875 | $0.005875 |
2022-03-10 | $0.005875 | $0.005522 | $0.005522 | $0.005522 |
2022-03-11 | $0.005522 | $0.005424 | $0.005424 | $0.005424 |
2022-03-12 | $0.005424 | $0.005433 | $0.005433 | $0.005433 |
2022-03-13 | $0.005433 | $0.005291 | $0.005291 | $0.005291 |
2022-03-14 | $0.005291 | $0.005557 | $0.005557 | $0.005557 |
2022-03-15 | $0.005557 | $0.005504 | $0.005504 | $0.005504 |
2022-03-16 | $0.005504 | $0.005759 | $0.005759 | $0.005759 |
2022-03-17 | $0.005759 | $0.005734 | $0.005734 | $0.005734 |
2022-03-18 | $0.005734 | $0.005851 | $0.005851 | $0.005851 |
2022-03-19 | $0.005851 | $0.005913 | $0.005913 | $0.005913 |
2022-03-20 | $0.005913 | $0.005774 | $0.005774 | $0.005774 |
2022-03-21 | $0.005774 | $0.005775 | $0.005783 | $0.005774 |
2022-03-25 | $0.006161 | $0.006206 | $0.006206 | $0.006206 |
2022-03-26 | $0.006206 | $0.006236 | $0.006236 | $0.006236 |
2022-03-27 | $0.006236 | $0.006558 | $0.006558 | $0.006558 |
2022-03-28 | $0.006558 | $0.0229700 | $0.006563 | $0.006552 |
2022-03-29 | $0.006598 | $0.006642 | $0.006642 | $0.006642 |
2022-03-30 | $0.006642 | $0.006588 | $0.006588 | $0.006588 |
2022-03-31 | $0.006588 | $0.006373 | $0.006373 | $0.006373 |
2022-04-01 | $0.006373 | $0.0222700 | $0.006379 | $0.006361 |
2022-04-04 | $0.006498 | $0.006525 | $0.006525 | $0.006525 |
2022-04-05 | $0.006525 | $0.006370 | $0.006370 | $0.006370 |
2022-04-06 | $0.006370 | $0.0222300 | $0.006372 | $0.006349 |
2022-04-08 | $0.006085 | $0.005918 | $0.005918 | $0.005918 |
2022-04-09 | $0.005918 | $0.005988 | $0.005988 | $0.005988 |
2022-04-10 | $0.005988 | $0.005919 | $0.005919 | $0.005919 |
2022-04-11 | $0.005902 | $0.005535 | $0.005535 | $0.005535 |
2022-04-12 | $0.005535 | $0.005612 | $0.005612 | $0.005612 |
2022-04-13 | $0.005612 | $0.005763 | $0.005763 | $0.005763 |
2022-04-14 | $0.005763 | $0.0201300 | $0.005763 | $0.005752 |
2022-04-15 | $0.005593 | $0.005679 | $0.005679 | $0.005679 |
2022-04-16 | $0.005679 | $0.005655 | $0.005655 | $0.005655 |
2022-04-17 | $0.005655 | $0.005556 | $0.005556 | $0.005556 |
2022-04-18 | $0.005556 | $0.005714 | $0.005714 | $0.005714 |
2022-04-19 | $0.005714 | $0.0200000 | $0.005716 | $0.005713 |
2022-07-16 | $0.0014580 | $0.0014840 | $0.0014840 | $0.0014840 |
2022-07-17 | $0.0014840 | $0.0103900 | $0.0014840 | $0.0014830 |
2022-09-29 | $0.0013590 | $0.0013720 | $0.0013720 | $0.0013720 |
2022-09-30 | $0.0013720 | $0.0027450 | $0.0027470 | $0.0013720 |
2022-10-01 | $0.0013600 | $0.0013520 | $0.0013520 | $0.0013520 |
2022-10-02 | $0.0013520 | $0.0027030 | $0.0027040 | $0.0013520 |
2022-12-08 | $0.0011790 | $0.0012060 | $0.0012060 | $0.0012060 |
2022-12-09 | $0.0012060 | $0.008443 | $0.0024120 | $0.0012060 |
2022-12-13 | $0.0012050 | $0.0012440 | $0.0012440 | $0.0012440 |
2022-12-14 | $0.0012440 | $0.0012460 | $0.0012460 | $0.0012460 |
2022-12-15 | $0.0012460 | $0.008727 | $0.0024940 | $0.0012460 |
2022-12-21 | $0.0011830 | $0.0011770 | $0.0011770 | $0.0011770 |
2022-12-22 | $0.0011770 | $0.0011770 | $0.0011770 | $0.0011770 |
2022-12-23 | $0.0011770 | $0.008239 | $0.0023550 | $0.0011770 |
2023-01-08 | $0.0011860 | $0.0011980 | $0.0011980 | $0.0011980 |
2023-01-09 | $0.0011980 | $0.008389 | $0.0023990 | $0.0011980 |
2023-02-15 | $0.0015550 | $0.0017030 | $0.0017030 | $0.0017030 |
2023-02-16 | $0.0017030 | $0.0119100 | $0.0034100 | $0.0017030 |
2023-02-23 | $0.0016930 | $0.0016760 | $0.0016760 | $0.0016760 |
2023-02-24 | $0.0016760 | $0.0117300 | $0.0033550 | $0.0016760 |
2023-03-03 | $0.0016430 | $0.0015650 | $0.0015650 | $0.0015650 |
2023-03-04 | $0.0015650 | $0.0015650 | $0.0015650 | $0.0015650 |
2023-03-05 | $0.0015650 | $0.0015700 | $0.0015700 | $0.0015700 |
2023-03-06 | $0.0015700 | $0.0015690 | $0.0015690 | $0.0015690 |
2023-03-07 | $0.0015690 | $0.0015540 | $0.0015540 | $0.0015540 |
2023-03-08 | $0.0015540 | $0.0015200 | $0.0015200 | $0.0015200 |
2023-03-09 | $0.0015200 | $0.0014260 | $0.0014260 | $0.0014260 |
2023-03-10 | $0.0014260 | $0.0014150 | $0.0014150 | $0.0014150 |
2023-03-11 | $0.0014150 | $0.0014430 | $0.0014430 | $0.0014430 |
2023-03-12 | $0.0014430 | $0.0015530 | $0.0015530 | $0.0015530 |
2023-03-13 | $0.0015530 | $0.0016940 | $0.0016940 | $0.0016940 |
2023-03-14 | $0.0016940 | $0.0017330 | $0.0017330 | $0.0017330 |
2023-03-15 | $0.0017330 | $0.0121400 | $0.0034690 | $0.0017330 |
2023-03-16 | $0.0017060 | $0.0017540 | $0.0017540 | $0.0017540 |
2023-03-17 | $0.0017540 | $0.0019210 | $0.0019210 | $0.0019210 |
2023-03-18 | $0.0019210 | $0.0134200 | $0.0038460 | $0.0019210 |
2023-03-19 | $0.0018880 | $0.0019630 | $0.0019630 | $0.0019630 |
2023-03-20 | $0.0019630 | $0.0019470 | $0.0019470 | $0.0019470 |
2023-03-21 | $0.0019470 | $0.0136200 | $0.0038940 | $0.0019470 |
2023-03-23 | $0.0019120 | $0.0019840 | $0.0019840 | $0.0019840 |
2023-03-24 | $0.0019840 | $0.0019240 | $0.0019240 | $0.0019240 |
2023-03-25 | $0.0019240 | $0.0019250 | $0.0019250 | $0.0019250 |
2023-03-26 | $0.0019250 | $0.0019600 | $0.0019600 | $0.0019600 |
2023-03-27 | $0.0019600 | $0.0019000 | $0.0019000 | $0.0019000 |
2023-03-28 | $0.0019000 | $0.0019090 | $0.0019090 | $0.0019090 |
2023-03-29 | $0.0019090 | $0.0133600 | $0.0038210 | $0.0019090 |
2023-03-30 | $0.0019850 | $0.0019630 | $0.0019630 | $0.0019630 |
2023-03-31 | $0.0019630 | $0.0019930 | $0.0019930 | $0.0019930 |
2023-04-01 | $0.0019930 | $0.0019930 | $0.0019930 | $0.0019930 |
2023-04-02 | $0.0019930 | $0.0019730 | $0.0019730 | $0.0019730 |
2023-04-03 | $0.0019730 | $0.0019470 | $0.0019470 | $0.0019470 |
2023-04-04 | $0.0019470 | $0.0136200 | $0.0038940 | $0.0019470 |
2023-04-05 | $0.0019720 | $0.0019730 | $0.0019730 | $0.0019730 |
2023-04-06 | $0.0019730 | $0.0138000 | $0.0039460 | $0.0019730 |
2023-04-07 | $0.0019630 | $0.0019540 | $0.0019540 | $0.0019540 |
2023-04-08 | $0.0019540 | $0.0136800 | $0.0039080 | $0.0019540 |
2023-04-10 | $0.0019840 | $0.0020760 | $0.0020760 | $0.0020760 |
2023-04-11 | $0.0020760 | $0.0021160 | $0.0021160 | $0.0021160 |
2023-04-12 | $0.0021160 | $0.0020930 | $0.0020930 | $0.0020930 |
2023-04-13 | $0.0020930 | $0.0021280 | $0.0021280 | $0.0021280 |
2023-04-14 | $0.0021280 | $0.0021350 | $0.0021350 | $0.0021350 |
2023-04-15 | $0.0021350 | $0.0021220 | $0.0021220 | $0.0021220 |
2023-04-16 | $0.0021220 | $0.0021230 | $0.0021230 | $0.0021230 |
2023-04-17 | $0.0021230 | $0.0020610 | $0.0020610 | $0.0020610 |
2023-04-18 | $0.0020610 | $0.0144300 | $0.0041240 | $0.0020610 |
2023-04-19 | $0.0021280 | $0.0020180 | $0.0020180 | $0.0020180 |
2023-04-20 | $0.0020180 | $0.0019770 | $0.0019770 | $0.0019770 |
2023-04-21 | $0.0019770 | $0.0019080 | $0.0019080 | $0.0019080 |
2023-04-22 | $0.0019080 | $0.0133600 | $0.0038190 | $0.0019080 |
2023-04-23 | $0.0019470 | $0.0019320 | $0.0019320 | $0.0019320 |
2023-04-24 | $0.0019320 | $0.0135200 | $0.0038640 | $0.0019320 |
2023-04-25 | $0.0019260 | $0.0019820 | $0.0019820 | $0.0019820 |
2023-04-26 | $0.0019820 | $0.0138700 | $0.0039660 | $0.0019820 |
2023-04-27 | $0.0019900 | $0.0020640 | $0.0020640 | $0.0020640 |
2023-04-28 | $0.0020640 | $0.0020540 | $0.0020540 | $0.0020540 |
2023-04-29 | $0.0020540 | $0.0020480 | $0.0020480 | $0.0020480 |
2023-04-30 | $0.0020480 | $0.0020460 | $0.0020460 | $0.0020460 |
2023-05-01 | $0.0020460 | $0.0019660 | $0.0019660 | $0.0019660 |
2023-05-02 | $0.0019660 | $0.0020090 | $0.0020090 | $0.0020090 |
2023-05-03 | $0.0020090 | $0.0140500 | $0.0040190 | $0.0020090 |
2023-05-04 | $0.0020330 | $0.0020210 | $0.0020210 | $0.0020210 |
2023-05-05 | $0.0020210 | $0.0020690 | $0.0020690 | $0.0020690 |
2023-05-06 | $0.0020690 | $0.0020260 | $0.0020260 | $0.0020260 |
2023-05-07 | $0.0020260 | $0.0141900 | $0.0040540 | $0.0020260 |
2023-05-08 | $0.0020000 | $0.0019450 | $0.0019450 | $0.0019450 |
2023-05-09 | $0.0019450 | $0.0136100 | $0.0038890 | $0.0019450 |
2023-05-10 | $0.0019380 | $0.0019340 | $0.0019340 | $0.0019340 |
2023-05-11 | $0.0019340 | $0.0135300 | $0.0038690 | $0.0019340 |
2023-05-12 | $0.0018890 | $0.0018770 | $0.0018770 | $0.0018770 |
2023-05-13 | $0.0018770 | $0.0018750 | $0.0018750 | $0.0018750 |
2023-05-14 | $0.0018750 | $0.0018850 | $0.0018850 | $0.0018850 |
2023-05-15 | $0.0018850 | $0.0132000 | $0.0037720 | $0.0018850 |
Çift | Değiş tokuş |
---|---|
CF/BTC | bittrex |
CF/BTC | novaexchange |
CF/DOGE | novaexchange |
CF/ETH | novaexchange |
CF/LTC | novaexchange |
CF/BTC | yobit |
CF/WAVES | yobit |
Californium (CF) is a SHA256 Proof of Work cryptocurrency. It's name is inspired in the most expensive metal on the planet, Californium.