Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2317 USDT |
1,432,682.9284 CFX |
0.2215 USDT |
0.2183 USDT |
0.2270 USDT |
0.2353 USDT |
| 2024-04-16 |
0.2386 USDT |
600,828.2204 CFX |
0.2345 USDT |
0.2333 USDT |
0.2366 USDT |
0.2389 USDT |
| 2024-04-15 |
0.2586 USDT |
1,642,046.7730 CFX |
0.2501 USDT |
0.2347 USDT |
0.2450 USDT |
0.2468 USDT |
| 2024-04-14 |
0.2200 USDT |
2,969,170.8523 CFX |
0.2302 USDT |
0.2238 USDT |
0.2357 USDT |
0.2387 USDT |
| 2024-04-13 |
0.2358 USDT |
10,803,633.5755 CFX |
0.2662 USDT |
0.1876 USDT |
0.2083 USDT |
0.2027 USDT |
| 2024-04-12 |
0.3029 USDT |
9,280,748.5650 CFX |
0.3238 USDT |
0.2368 USDT |
0.2691 USDT |
0.2635 USDT |
| 2024-04-11 |
0.3405 USDT |
475,429.1290 CFX |
0.3413 USDT |
0.3360 USDT |
0.3417 USDT |
0.3450 USDT |
| 2024-04-10 |
0.3336 USDT |
448,126.0674 CFX |
0.3457 USDT |
0.3361 USDT |
0.3409 USDT |
0.3427 USDT |
| 2024-04-09 |
0.3571 USDT |
366,294.1226 CFX |
0.3414 USDT |
0.3364 USDT |
0.3385 USDT |
0.3385 USDT |
| 2024-04-08 |
0.3636 USDT |
458,660.7861 CFX |
0.3699 USDT |
0.3679 USDT |
0.3706 USDT |
0.3725 USDT |
| 2024-04-07 |
0.3637 USDT |
327,087.3148 CFX |
0.3615 USDT |
0.3560 USDT |
0.3573 USDT |
0.3573 USDT |
| 2024-04-06 |
0.3588 USDT |
373,248.4645 CFX |
0.3622 USDT |
0.3588 USDT |
0.3611 USDT |
0.3621 USDT |
| 2024-04-05 |
0.3548 USDT |
427,509.2044 CFX |
0.3543 USDT |
0.3526 USDT |
0.3574 USDT |
0.3603 USDT |
| 2024-04-04 |
0.3684 USDT |
621,225.6973 CFX |
0.3710 USDT |
0.3649 USDT |
0.3693 USDT |
0.3686 USDT |
| 2024-04-03 |
0.3649 USDT |
551,891.0826 CFX |
0.3615 USDT |
0.3566 USDT |
0.3636 USDT |
0.3638 USDT |
| 2024-04-02 |
0.3782 USDT |
592,778.1082 CFX |
0.3700 USDT |
0.3610 USDT |
0.3658 USDT |
0.3688 USDT |
| 2024-04-01 |
0.4344 USDT |
2,206,819.4141 CFX |
0.4178 USDT |
0.3909 USDT |
0.3979 USDT |
0.3966 USDT |
| 2024-03-31 |
0.4780 USDT |
690,804.1921 CFX |
0.4765 USDT |
0.4713 USDT |
0.4738 USDT |
0.4728 USDT |
| 2024-03-30 |
0.4877 USDT |
552,061.4939 CFX |
0.4908 USDT |
0.4790 USDT |
0.4860 USDT |
0.4818 USDT |
| 2024-03-29 |
0.4781 USDT |
553,797.9566 CFX |
0.4823 USDT |
0.4687 USDT |
0.4762 USDT |
0.4791 USDT |
| 2024-03-28 |
0.4817 USDT |
493,133.4749 CFX |
0.4786 USDT |
0.4753 USDT |
0.4796 USDT |
0.4785 USDT |
| 2024-03-27 |
0.4895 USDT |
252,824.4218 CFX |
0.4725 USDT |
0.4724 USDT |
0.4800 USDT |
0.4824 USDT |
| 2024-03-26 |
0.5062 USDT |
1,920,388.0264 CFX |
0.5049 USDT |
0.4816 USDT |
0.4884 USDT |
0.4839 USDT |
| 2024-03-25 |
0.5132 USDT |
710,274.1808 CFX |
0.5162 USDT |
0.5012 USDT |
0.5067 USDT |
0.5084 USDT |
| 2024-03-24 |
0.4999 USDT |
3,608,040.7676 CFX |
0.5170 USDT |
0.5170 USDT |
0.5284 USDT |
0.5258 USDT |
| 2024-03-23 |
0.4455 USDT |
1,041,304.4302 CFX |
0.4437 USDT |
0.4391 USDT |
0.4444 USDT |
0.4412 USDT |
| 2024-03-22 |
0.4249 USDT |
873,444.1011 CFX |
0.4184 USDT |
0.4158 USDT |
0.4233 USDT |
0.4262 USDT |
| 2024-03-21 |
0.4340 USDT |
2,929,261.3644 CFX |
0.4407 USDT |
0.4276 USDT |
0.4392 USDT |
0.4279 USDT |
| 2024-03-20 |
0.3734 USDT |
2,696,909.1406 CFX |
0.3550 USDT |
0.3448 USDT |
0.3564 USDT |
0.4109 USDT |
| 2024-03-19 |
0.3680 USDT |
821,616.7168 CFX |
0.3649 USDT |
0.3606 USDT |
0.3673 USDT |
0.3709 USDT |
| 2024-03-18 |
0.4103 USDT |
888,893.9404 CFX |
0.3996 USDT |
0.3891 USDT |
0.3947 USDT |
0.3928 USDT |
| 2024-03-17 |
0.4249 USDT |
516,793.1701 CFX |
0.4149 USDT |
0.4124 USDT |
0.4150 USDT |
0.4128 USDT |
| 2024-03-16 |
0.4204 USDT |
2,812,659.5274 CFX |
0.4056 USDT |
0.3846 USDT |
0.4001 USDT |
0.4018 USDT |
| 2024-03-15 |
0.3892 USDT |
5,281,865.4233 CFX |
0.3960 USDT |
0.3864 USDT |
0.3968 USDT |
0.4122 USDT |
| 2024-03-14 |
0.3585 USDT |
2,627,216.8114 CFX |
0.3505 USDT |
0.3457 USDT |
0.3595 USDT |
0.3639 USDT |
| 2024-03-13 |
0.3406 USDT |
2,071,884.2858 CFX |
0.3380 USDT |
0.3378 USDT |
0.3498 USDT |
0.3480 USDT |
| 2024-03-12 |
0.3224 USDT |
1,157,967.8974 CFX |
0.3214 USDT |
0.3021 USDT |
0.3205 USDT |
0.3272 USDT |
| 2024-03-11 |
0.3225 USDT |
256,595.3624 CFX |
0.3251 USDT |
0.3213 USDT |
0.3253 USDT |
0.3330 USDT |
| 2024-03-10 |
0.3205 USDT |
370,141.1829 CFX |
0.3197 USDT |
0.3134 USDT |
0.3207 USDT |
0.3228 USDT |
| 2024-03-09 |
0.3285 USDT |
445,689.2622 CFX |
0.3295 USDT |
0.3211 USDT |
0.3241 USDT |
0.3228 USDT |
| 2024-03-08 |
0.3348 USDT |
2,268,456.9431 CFX |
0.3230 USDT |
0.3083 USDT |
0.3246 USDT |
0.3249 USDT |
| 2024-03-07 |
0.3368 USDT |
1,562,280.4677 CFX |
0.3532 USDT |
0.3381 USDT |
0.3417 USDT |
0.3441 USDT |
| 2024-03-06 |
0.2959 USDT |
1,220,278.0930 CFX |
0.3035 USDT |
0.3015 USDT |
0.3051 USDT |
0.3197 USDT |
| 2024-03-05 |
0.2857 USDT |
5,402,938.7493 CFX |
0.2955 USDT |
0.2389 USDT |
0.2679 USDT |
0.2679 USDT |
| 2024-03-04 |
0.3100 USDT |
435,346.7629 CFX |
0.3018 USDT |
0.3018 USDT |
0.3103 USDT |
0.3112 USDT |
| 2024-03-03 |
0.2766 USDT |
999,830.4347 CFX |
0.2821 USDT |
0.2806 USDT |
0.2835 USDT |
0.2881 USDT |
| 2024-03-02 |
0.2765 USDT |
594,514.5366 CFX |
0.2783 USDT |
0.2775 USDT |
0.2810 USDT |
0.2844 USDT |
| 2024-03-01 |
0.2636 USDT |
505,309.2613 CFX |
0.2668 USDT |
0.2626 USDT |
0.2655 USDT |
0.2684 USDT |
| 2024-02-29 |
0.2717 USDT |
995,552.6123 CFX |
0.2636 USDT |
0.2494 USDT |
0.2576 USDT |
0.2576 USDT |
| 2024-02-28 |
0.2668 USDT |
3,657,545.8929 CFX |
0.2702 USDT |
0.2437 USDT |
0.2659 USDT |
0.2670 USDT |