Identifier on Huobi: cfxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.1540 USDT |
11,816,581.9138 CFX |
0.1595 USDT |
0.1484 USDT |
0.1513 USDT |
0.1575 USDT |
| 2025-01-20 |
0.1514 USDT |
93,944,144.4385 CFX |
0.1497 USDT |
0.1424 USDT |
0.1463 USDT |
0.1581 USDT |
| 2025-01-19 |
0.1617 USDT |
193,194,233.9292 CFX |
0.1690 USDT |
0.1470 USDT |
0.1529 USDT |
0.1497 USDT |
| 2025-01-18 |
0.1747 USDT |
77,076,767.1760 CFX |
0.1771 USDT |
0.1679 USDT |
0.1733 USDT |
0.1737 USDT |
| 2025-01-17 |
0.1702 USDT |
75,691,093.5940 CFX |
0.1677 USDT |
0.1675 USDT |
0.1696 USDT |
0.1695 USDT |
| 2025-01-16 |
0.1610 USDT |
86,695,212.0748 CFX |
0.1586 USDT |
0.1551 USDT |
0.1568 USDT |
0.1701 USDT |
| 2025-01-15 |
0.1513 USDT |
146,068,359.5111 CFX |
0.1498 USDT |
0.1467 USDT |
0.1485 USDT |
0.1563 USDT |
| 2025-01-14 |
0.1435 USDT |
81,546,341.1959 CFX |
0.1420 USDT |
0.1415 USDT |
0.1433 USDT |
0.1454 USDT |
| 2025-01-13 |
0.1396 USDT |
72,923,273.0751 CFX |
0.1449 USDT |
0.1318 USDT |
0.1343 USDT |
0.1337 USDT |
| 2025-01-12 |
0.1466 USDT |
66,423,720.2484 CFX |
0.1477 USDT |
0.1440 USDT |
0.1454 USDT |
0.1459 USDT |
| 2025-01-11 |
0.1470 USDT |
99,599,927.5812 CFX |
0.1482 USDT |
0.1456 USDT |
0.1469 USDT |
0.1462 USDT |
| 2025-01-10 |
0.1479 USDT |
140,924,029.9726 CFX |
0.1457 USDT |
0.1434 USDT |
0.1463 USDT |
0.1485 USDT |
| 2025-01-09 |
0.1486 USDT |
77,825,164.9630 CFX |
0.1493 USDT |
0.1449 USDT |
0.1476 USDT |
0.1480 USDT |
| 2025-01-08 |
0.1558 USDT |
78,833,710.1265 CFX |
0.1581 USDT |
0.1507 USDT |
0.1535 USDT |
0.1525 USDT |
| 2025-01-07 |
0.1655 USDT |
105,669,285.0279 CFX |
0.1785 USDT |
0.1569 USDT |
0.1595 USDT |
0.1579 USDT |
| 2025-01-06 |
0.1780 USDT |
115,606,114.4823 CFX |
0.1797 USDT |
0.1749 USDT |
0.1769 USDT |
0.1783 USDT |
| 2025-01-05 |
0.1759 USDT |
63,962,796.4515 CFX |
0.1773 USDT |
0.1740 USDT |
0.1758 USDT |
0.1757 USDT |
| 2025-01-04 |
0.1742 USDT |
51,765,810.7919 CFX |
0.1748 USDT |
0.1722 USDT |
0.1739 USDT |
0.1744 USDT |
| 2025-01-03 |
0.1654 USDT |
77,332,589.4055 CFX |
0.1666 USDT |
0.1632 USDT |
0.1650 USDT |
0.1673 USDT |
| 2025-01-02 |
0.1664 USDT |
121,047,079.7342 CFX |
0.1666 USDT |
0.1642 USDT |
0.1663 USDT |
0.1666 USDT |
| 2025-01-01 |
0.1591 USDT |
155,195,228.9952 CFX |
0.1563 USDT |
0.1546 USDT |
0.1564 USDT |
0.1641 USDT |
| 2024-12-31 |
0.1553 USDT |
77,702,805.7226 CFX |
0.1581 USDT |
0.1534 USDT |
0.1551 USDT |
0.1581 USDT |
| 2024-12-30 |
0.1598 USDT |
130,864,030.1861 CFX |
0.1583 USDT |
0.1533 USDT |
0.1556 USDT |
0.1547 USDT |
| 2024-12-29 |
0.1647 USDT |
122,632,914.8912 CFX |
0.1677 USDT |
0.1596 USDT |
0.1615 USDT |
0.1598 USDT |
| 2024-12-28 |
0.1628 USDT |
150,242,277.4534 CFX |
0.1610 USDT |
0.1596 USDT |
0.1616 USDT |
0.1671 USDT |
| 2024-12-27 |
0.1610 USDT |
92,425,546.1597 CFX |
0.1575 USDT |
0.1560 USDT |
0.1599 USDT |
0.1671 USDT |
| 2024-12-26 |
0.1581 USDT |
125,098,726.6863 CFX |
0.1578 USDT |
0.1550 USDT |
0.1576 USDT |
0.1576 USDT |
| 2024-12-25 |
0.1684 USDT |
179,746,417.6011 CFX |
0.1713 USDT |
0.1640 USDT |
0.1661 USDT |
0.1655 USDT |
| 2024-12-24 |
0.1627 USDT |
108,087,002.2658 CFX |
0.1633 USDT |
0.1589 USDT |
0.1614 USDT |
0.1693 USDT |
| 2024-12-23 |
0.1571 USDT |
166,523,359.9214 CFX |
0.1534 USDT |
0.1520 USDT |
0.1545 USDT |
0.1632 USDT |
| 2024-12-22 |
0.1568 USDT |
98,027,944.5970 CFX |
0.1559 USDT |
0.1527 USDT |
0.1563 USDT |
0.1592 USDT |
| 2024-12-21 |
0.1672 USDT |
123,677,132.7139 CFX |
0.1647 USDT |
0.1582 USDT |
0.1621 USDT |
0.1612 USDT |
| 2024-12-20 |
0.1562 USDT |
135,290,408.3700 CFX |
0.1586 USDT |
0.1406 USDT |
0.1483 USDT |
0.1595 USDT |
| 2024-12-19 |
0.1726 USDT |
155,620,228.2262 CFX |
0.1776 USDT |
0.1530 USDT |
0.1588 USDT |
0.1537 USDT |
| 2024-12-18 |
0.1876 USDT |
165,585,077.2689 CFX |
0.1909 USDT |
0.1737 USDT |
0.1812 USDT |
0.1796 USDT |
| 2024-12-17 |
0.1991 USDT |
116,588,969.9516 CFX |
0.2015 USDT |
0.1895 USDT |
0.1927 USDT |
0.1910 USDT |
| 2024-12-16 |
0.2071 USDT |
136,497,523.4568 CFX |
0.2117 USDT |
0.1994 USDT |
0.2021 USDT |
0.2105 USDT |
| 2024-12-15 |
0.2065 USDT |
151,277,740.7068 CFX |
0.2067 USDT |
0.1991 USDT |
0.2039 USDT |
0.2053 USDT |
| 2024-12-14 |
0.2140 USDT |
106,106,153.5157 CFX |
0.2172 USDT |
0.2042 USDT |
0.2083 USDT |
0.2076 USDT |
| 2024-12-13 |
0.2158 USDT |
94,937,603.7270 CFX |
0.2184 USDT |
0.2102 USDT |
0.2156 USDT |
0.2149 USDT |
| 2024-12-12 |
0.2217 USDT |
151,445,514.6021 CFX |
0.2145 USDT |
0.2133 USDT |
0.2184 USDT |
0.2184 USDT |
| 2024-12-11 |
0.2011 USDT |
145,703,141.9856 CFX |
0.1980 USDT |
0.1816 USDT |
0.1962 USDT |
0.2096 USDT |
| 2024-12-10 |
0.1948 USDT |
95,383,466.3516 CFX |
0.0200 USDT |
0.0200 USDT |
0.1898 USDT |
0.1986 USDT |