Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0509 USDT |
2,232,982.3500 BFC |
0.0522 USDT |
0.0503 USDT |
0.0523 USDT |
0.0509 USDT |
| 2023-05-21 |
0.0526 USDT |
2,614,635.7168 BFC |
0.0528 USDT |
0.0509 USDT |
0.0530 USDT |
0.0522 USDT |
| 2023-05-20 |
0.0535 USDT |
2,122,100.6087 BFC |
0.0499 USDT |
0.0499 USDT |
0.0570 USDT |
0.0528 USDT |
| 2023-05-19 |
0.0496 USDT |
2,025,158.9956 BFC |
0.0495 USDT |
0.0493 USDT |
0.0503 USDT |
0.0499 USDT |
| 2023-05-18 |
0.0499 USDT |
2,276,620.1232 BFC |
0.0497 USDT |
0.0491 USDT |
0.0512 USDT |
0.0501 USDT |
| 2023-05-17 |
0.0499 USDT |
2,329,458.6847 BFC |
0.0497 USDT |
0.0489 USDT |
0.0510 USDT |
0.0503 USDT |
| 2023-05-16 |
0.0501 USDT |
2,493,670.8284 BFC |
0.0505 USDT |
0.0488 USDT |
0.0508 USDT |
0.0497 USDT |
| 2023-05-15 |
0.0506 USDT |
2,371,673.1100 BFC |
0.0505 USDT |
0.0501 USDT |
0.0524 USDT |
0.0507 USDT |
| 2023-05-14 |
0.0506 USDT |
3,035,759.2292 BFC |
0.0511 USDT |
0.0503 USDT |
0.0511 USDT |
0.0505 USDT |
| 2023-05-13 |
0.0509 USDT |
894,318.0882 BFC |
0.0505 USDT |
0.0480 USDT |
0.0520 USDT |
0.0513 USDT |
| 2023-05-12 |
0.0506 USDT |
2,521,164.3439 BFC |
0.0508 USDT |
0.0495 USDT |
0.0537 USDT |
0.0506 USDT |
| 2023-05-11 |
0.0509 USDT |
2,188,642.1837 BFC |
0.0524 USDT |
0.0473 USDT |
0.0525 USDT |
0.0504 USDT |
| 2023-05-10 |
0.0524 USDT |
1,983,195.6538 BFC |
0.0504 USDT |
0.0501 USDT |
0.0579 USDT |
0.0522 USDT |
| 2023-05-09 |
0.0512 USDT |
2,819,583.0954 BFC |
0.0533 USDT |
0.0445 USDT |
0.0535 USDT |
0.0505 USDT |
| 2023-05-08 |
0.0547 USDT |
2,300,932.2860 BFC |
0.0557 USDT |
0.0533 USDT |
0.0557 USDT |
0.0535 USDT |
| 2023-05-07 |
0.0570 USDT |
1,856,778.5413 BFC |
0.0578 USDT |
0.0543 USDT |
0.0581 USDT |
0.0558 USDT |
| 2023-05-06 |
0.0580 USDT |
1,740,051.8404 BFC |
0.0582 USDT |
0.0575 USDT |
0.0587 USDT |
0.0579 USDT |
| 2023-05-05 |
0.0582 USDT |
1,734,157.3676 BFC |
0.0585 USDT |
0.0579 USDT |
0.0586 USDT |
0.0579 USDT |
| 2023-05-04 |
0.0574 USDT |
1,884,462.5823 BFC |
0.0572 USDT |
0.0568 USDT |
0.0587 USDT |
0.0583 USDT |
| 2023-05-03 |
0.0570 USDT |
1,923,725.6406 BFC |
0.0573 USDT |
0.0565 USDT |
0.0574 USDT |
0.0571 USDT |
| 2023-05-02 |
0.0574 USDT |
1,765,989.4208 BFC |
0.0577 USDT |
0.0568 USDT |
0.0577 USDT |
0.0572 USDT |
| 2023-05-01 |
0.0566 USDT |
1,955,745.9878 BFC |
0.0579 USDT |
0.0560 USDT |
0.0587 USDT |
0.0579 USDT |
| 2023-04-30 |
0.0583 USDT |
1,845,340.2745 BFC |
0.0563 USDT |
0.0563 USDT |
0.0625 USDT |
0.0583 USDT |
| 2023-04-29 |
0.0566 USDT |
1,943,336.3913 BFC |
0.0566 USDT |
0.0556 USDT |
0.0570 USDT |
0.0563 USDT |
| 2023-04-28 |
0.0571 USDT |
1,755,886.4593 BFC |
0.0579 USDT |
0.0561 USDT |
0.0580 USDT |
0.0566 USDT |
| 2023-04-27 |
0.0582 USDT |
1,528,725.5599 BFC |
0.0579 USDT |
0.0572 USDT |
0.0587 USDT |
0.0578 USDT |
| 2023-04-26 |
0.0589 USDT |
1,981,350.3554 BFC |
0.0588 USDT |
0.0569 USDT |
0.0614 USDT |
0.0576 USDT |
| 2023-04-25 |
0.0592 USDT |
263,264.7345 BFC |
0.0582 USDT |
0.0574 USDT |
0.0614 USDT |
0.0592 USDT |
| 2023-04-24 |
0.0578 USDT |
81,531.6065 BFC |
0.0575 USDT |
0.0568 USDT |
0.0590 USDT |
0.0582 USDT |
| 2023-04-23 |
0.0577 USDT |
3,002.5010 BFC |
0.0574 USDT |
0.0570 USDT |
0.0583 USDT |
0.0571 USDT |
| 2023-04-22 |
0.0570 USDT |
83,942.2673 BFC |
0.0569 USDT |
0.0551 USDT |
0.0580 USDT |
0.0573 USDT |
| 2023-04-21 |
0.0599 USDT |
11,341.1197 BFC |
0.0614 USDT |
0.0590 USDT |
0.0614 USDT |
0.0600 USDT |
| 2023-04-20 |
0.0622 USDT |
30,048.7093 BFC |
0.0614 USDT |
0.0610 USDT |
0.0630 USDT |
0.0610 USDT |
| 2023-04-19 |
0.0644 USDT |
183,271.3230 BFC |
0.0650 USDT |
0.0626 USDT |
0.0656 USDT |
0.0635 USDT |
| 2023-04-18 |
0.0645 USDT |
345,155.5045 BFC |
0.0648 USDT |
0.0635 USDT |
0.0657 USDT |
0.0643 USDT |
| 2023-04-17 |
0.0629 USDT |
529,238.7839 BFC |
0.0605 USDT |
0.0594 USDT |
0.0657 USDT |
0.0649 USDT |
| 2023-04-16 |
0.0615 USDT |
599,090.6987 BFC |
0.0640 USDT |
0.0570 USDT |
0.0650 USDT |
0.0602 USDT |
| 2023-04-15 |
0.0642 USDT |
449,960.9350 BFC |
0.0648 USDT |
0.0626 USDT |
0.0657 USDT |
0.0638 USDT |
| 2023-04-14 |
0.0641 USDT |
467,127.5844 BFC |
0.0633 USDT |
0.0626 USDT |
0.0652 USDT |
0.0648 USDT |
| 2023-04-13 |
0.0607 USDT |
707,353.7615 BFC |
0.0597 USDT |
0.0590 USDT |
0.0625 USDT |
0.0620 USDT |
| 2023-04-12 |
0.0606 USDT |
1,319,007.7136 BFC |
0.0607 USDT |
0.0581 USDT |
0.0633 USDT |
0.0606 USDT |
| 2023-04-11 |
0.0616 USDT |
1,518,976.6701 BFC |
0.0627 USDT |
0.0584 USDT |
0.0636 USDT |
0.0614 USDT |
| 2023-04-10 |
0.0613 USDT |
1,060,108.6709 BFC |
0.0619 USDT |
0.0600 USDT |
0.0628 USDT |
0.0619 USDT |
| 2023-04-09 |
0.0604 USDT |
1,147,544.3367 BFC |
0.0608 USDT |
0.0577 USDT |
0.0624 USDT |
0.0610 USDT |
| 2023-04-08 |
0.0601 USDT |
1,339,955.6679 BFC |
0.0602 USDT |
0.0583 USDT |
0.0622 USDT |
0.0613 USDT |
| 2023-04-07 |
0.0613 USDT |
1,168,373.3903 BFC |
0.0617 USDT |
0.0581 USDT |
0.0624 USDT |
0.0594 USDT |
| 2023-04-06 |
0.0618 USDT |
2,139,912.3085 BFC |
0.0629 USDT |
0.0608 USDT |
0.0632 USDT |
0.0617 USDT |
| 2023-04-05 |
0.0612 USDT |
1,692,325.3246 BFC |
0.0595 USDT |
0.0591 USDT |
0.0633 USDT |
0.0629 USDT |
| 2023-04-04 |
0.0607 USDT |
763,858.1931 BFC |
0.0602 USDT |
0.0590 USDT |
0.0624 USDT |
0.0591 USDT |
| 2023-04-03 |
0.0607 USDT |
1,345,728.5848 BFC |
0.0616 USDT |
0.0595 USDT |
0.0616 USDT |
0.0607 USDT |