Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0613 USDT |
856,366.9418 BFC |
0.0634 USDT |
0.0594 USDT |
0.0634 USDT |
0.0613 USDT |
| 2023-04-01 |
0.0632 USDT |
253,976.0820 BFC |
0.0642 USDT |
0.0626 USDT |
0.0643 USDT |
0.0642 USDT |
| 2023-03-31 |
0.0633 USDT |
1,162,301.1113 BFC |
0.0611 USDT |
0.0610 USDT |
0.0650 USDT |
0.0640 USDT |
| 2023-03-30 |
0.0616 USDT |
1,280,520.8419 BFC |
0.0618 USDT |
0.0608 USDT |
0.0626 USDT |
0.0613 USDT |
| 2023-03-29 |
0.0621 USDT |
1,309,138.3213 BFC |
0.0622 USDT |
0.0608 USDT |
0.0630 USDT |
0.0623 USDT |
| 2023-03-28 |
0.0620 USDT |
1,355,924.2883 BFC |
0.0628 USDT |
0.0614 USDT |
0.0629 USDT |
0.0617 USDT |
| 2023-03-27 |
0.0627 USDT |
1,654,494.6125 BFC |
0.0630 USDT |
0.0622 USDT |
0.0633 USDT |
0.0625 USDT |
| 2023-03-26 |
0.0627 USDT |
1,172,460.3871 BFC |
0.0627 USDT |
0.0622 USDT |
0.0677 USDT |
0.0633 USDT |
| 2023-03-25 |
0.0637 USDT |
1,366,071.7015 BFC |
0.0638 USDT |
0.0626 USDT |
0.0642 USDT |
0.0628 USDT |
| 2023-03-24 |
0.0642 USDT |
1,143,180.0133 BFC |
0.0654 USDT |
0.0631 USDT |
0.0683 USDT |
0.0650 USDT |
| 2023-03-23 |
0.0652 USDT |
1,373,437.4698 BFC |
0.0646 USDT |
0.0642 USDT |
0.0671 USDT |
0.0648 USDT |
| 2023-03-22 |
0.0654 USDT |
1,207,415.7923 BFC |
0.0656 USDT |
0.0640 USDT |
0.0665 USDT |
0.0647 USDT |
| 2023-03-21 |
0.0657 USDT |
1,165,110.5332 BFC |
0.0663 USDT |
0.0650 USDT |
0.0671 USDT |
0.0655 USDT |
| 2023-03-20 |
0.0664 USDT |
910,848.4248 BFC |
0.0666 USDT |
0.0645 USDT |
0.0682 USDT |
0.0660 USDT |
| 2023-03-19 |
0.0646 USDT |
707,895.3022 BFC |
0.0650 USDT |
0.0631 USDT |
0.0671 USDT |
0.0671 USDT |
| 2023-03-18 |
0.0668 USDT |
799,771.4856 BFC |
0.0665 USDT |
0.0634 USDT |
0.0692 USDT |
0.0651 USDT |
| 2023-03-17 |
0.0655 USDT |
1,039,852.3861 BFC |
0.0650 USDT |
0.0642 USDT |
0.0672 USDT |
0.0656 USDT |
| 2023-03-16 |
0.0647 USDT |
1,612,597.9582 BFC |
0.0652 USDT |
0.0639 USDT |
0.0657 USDT |
0.0649 USDT |
| 2023-03-15 |
0.0653 USDT |
1,015,067.4773 BFC |
0.0654 USDT |
0.0640 USDT |
0.0662 USDT |
0.0648 USDT |
| 2023-03-14 |
0.0652 USDT |
1,446,901.4263 BFC |
0.0645 USDT |
0.0640 USDT |
0.0672 USDT |
0.0650 USDT |
| 2023-03-13 |
0.0624 USDT |
1,347,942.8139 BFC |
0.0617 USDT |
0.0612 USDT |
0.0650 USDT |
0.0645 USDT |
| 2023-03-12 |
0.0593 USDT |
767,196.4758 BFC |
0.0603 USDT |
0.0577 USDT |
0.0607 USDT |
0.0587 USDT |
| 2023-03-11 |
0.0609 USDT |
71,718.4044 BFC |
0.0624 USDT |
0.0603 USDT |
0.0624 USDT |
0.0603 USDT |
| 2023-03-10 |
0.0622 USDT |
1,399,106.7609 BFC |
0.0642 USDT |
0.0608 USDT |
0.0644 USDT |
0.0623 USDT |
| 2023-03-09 |
0.0655 USDT |
1,514,693.8303 BFC |
0.0656 USDT |
0.0628 USDT |
0.0668 USDT |
0.0636 USDT |
| 2023-03-08 |
0.0671 USDT |
1,453,310.8557 BFC |
0.0683 USDT |
0.0650 USDT |
0.0692 USDT |
0.0652 USDT |
| 2023-03-07 |
0.0688 USDT |
1,650,673.4556 BFC |
0.0704 USDT |
0.0674 USDT |
0.0721 USDT |
0.0682 USDT |
| 2023-03-06 |
0.0735 USDT |
2,024,872.0845 BFC |
0.0695 USDT |
0.0690 USDT |
0.0828 USDT |
0.0709 USDT |
| 2023-03-05 |
0.0709 USDT |
1,444,295.0373 BFC |
0.0724 USDT |
0.0680 USDT |
0.0732 USDT |
0.0700 USDT |
| 2023-03-04 |
0.0720 USDT |
1,131,664.4536 BFC |
0.0714 USDT |
0.0706 USDT |
0.0731 USDT |
0.0723 USDT |
| 2023-03-03 |
0.0717 USDT |
1,505,593.0790 BFC |
0.0779 USDT |
0.0672 USDT |
0.0792 USDT |
0.0722 USDT |
| 2023-03-02 |
0.0812 USDT |
1,480,321.0109 BFC |
0.0873 USDT |
0.0776 USDT |
0.0897 USDT |
0.0778 USDT |
| 2023-03-01 |
0.0857 USDT |
771,004.4469 BFC |
0.0858 USDT |
0.0843 USDT |
0.0871 USDT |
0.0864 USDT |
| 2023-02-28 |
0.0867 USDT |
1,034,287.9979 BFC |
0.0837 USDT |
0.0837 USDT |
0.0890 USDT |
0.0873 USDT |
| 2023-02-27 |
0.0829 USDT |
1,096,647.7254 BFC |
0.0822 USDT |
0.0808 USDT |
0.0858 USDT |
0.0834 USDT |
| 2023-02-26 |
0.0806 USDT |
1,163,994.6246 BFC |
0.0793 USDT |
0.0784 USDT |
0.0884 USDT |
0.0819 USDT |
| 2023-02-25 |
0.0778 USDT |
1,248,812.0925 BFC |
0.0772 USDT |
0.0746 USDT |
0.0804 USDT |
0.0791 USDT |
| 2023-02-24 |
0.0811 USDT |
1,551,172.3351 BFC |
0.0802 USDT |
0.0766 USDT |
0.0848 USDT |
0.0780 USDT |
| 2023-02-23 |
0.0807 USDT |
1,696,939.7029 BFC |
0.0756 USDT |
0.0741 USDT |
0.0906 USDT |
0.0808 USDT |
| 2023-02-22 |
0.0762 USDT |
1,095,473.1054 BFC |
0.0758 USDT |
0.0740 USDT |
0.0792 USDT |
0.0746 USDT |
| 2023-02-21 |
0.0769 USDT |
1,222,799.4998 BFC |
0.0766 USDT |
0.0758 USDT |
0.0780 USDT |
0.0764 USDT |
| 2023-02-20 |
0.0777 USDT |
1,286,186.0483 BFC |
0.0773 USDT |
0.0761 USDT |
0.0793 USDT |
0.0774 USDT |
| 2023-02-19 |
0.0772 USDT |
1,570,193.5554 BFC |
0.0753 USDT |
0.0742 USDT |
0.0799 USDT |
0.0780 USDT |
| 2023-02-18 |
0.0745 USDT |
1,708,281.8028 BFC |
0.0735 USDT |
0.0726 USDT |
0.0760 USDT |
0.0748 USDT |
| 2023-02-17 |
0.0735 USDT |
901,810.4183 BFC |
0.0741 USDT |
0.0721 USDT |
0.0743 USDT |
0.0741 USDT |
| 2023-02-16 |
0.0757 USDT |
561,800.0427 BFC |
0.0772 USDT |
0.0726 USDT |
0.0785 USDT |
0.0756 USDT |
| 2023-02-15 |
0.0727 USDT |
269,592.8304 BFC |
0.0710 USDT |
0.0700 USDT |
0.0746 USDT |
0.0741 USDT |
| 2023-02-14 |
0.0713 USDT |
285,224.5659 BFC |
0.0730 USDT |
0.0695 USDT |
0.0730 USDT |
0.0708 USDT |
| 2023-02-13 |
0.0727 USDT |
1,898,030.4872 BFC |
0.0742 USDT |
0.0692 USDT |
0.0745 USDT |
0.0732 USDT |
| 2023-02-12 |
0.0728 USDT |
1,487,612.6909 BFC |
0.0736 USDT |
0.0709 USDT |
0.0748 USDT |
0.0726 USDT |