Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.0724 USDT |
2,552,233.1309 BFC |
0.0712 USDT |
0.0703 USDT |
0.0746 USDT |
0.0736 USDT |
| 2023-02-10 |
0.0721 USDT |
6,980,714.5863 BFC |
0.0712 USDT |
0.0700 USDT |
0.0735 USDT |
0.0718 USDT |
| 2023-02-09 |
0.0758 USDT |
91,825.8140 BFC |
0.0789 USDT |
0.0700 USDT |
0.0800 USDT |
0.0718 USDT |
| 2023-02-08 |
0.0823 USDT |
62,888.9375 BFC |
0.0820 USDT |
0.0777 USDT |
0.0843 USDT |
0.0784 USDT |
| 2023-02-07 |
0.0803 USDT |
73,801.0317 BFC |
0.0745 USDT |
0.0745 USDT |
0.0833 USDT |
0.0800 USDT |
| 2023-02-06 |
0.0748 USDT |
167,312.9917 BFC |
0.0732 USDT |
0.0700 USDT |
0.0810 USDT |
0.0737 USDT |
| 2023-02-05 |
0.0777 USDT |
706,671.4125 BFC |
0.0774 USDT |
0.0732 USDT |
0.0815 USDT |
0.0732 USDT |
| 2023-02-04 |
0.0766 USDT |
1,773,001.1894 BFC |
0.0745 USDT |
0.0735 USDT |
0.0791 USDT |
0.0778 USDT |
| 2023-02-03 |
0.0764 USDT |
1,405,981.7301 BFC |
0.0760 USDT |
0.0718 USDT |
0.0812 USDT |
0.0745 USDT |
| 2023-02-02 |
0.0758 USDT |
728,144.2630 BFC |
0.0746 USDT |
0.0736 USDT |
0.0773 USDT |
0.0770 USDT |
| 2023-02-01 |
0.0737 USDT |
706,580.2895 BFC |
0.0744 USDT |
0.0700 USDT |
0.0766 USDT |
0.0746 USDT |
| 2023-01-31 |
0.0750 USDT |
1,037,410.2873 BFC |
0.0778 USDT |
0.0707 USDT |
0.0793 USDT |
0.0732 USDT |
| 2023-01-30 |
0.0843 USDT |
1,149,305.5187 BFC |
0.0917 USDT |
0.0732 USDT |
0.0955 USDT |
0.0779 USDT |
| 2023-01-29 |
0.0896 USDT |
1,313,344.0795 BFC |
0.0910 USDT |
0.0811 USDT |
0.0956 USDT |
0.0924 USDT |
| 2023-01-28 |
0.0958 USDT |
1,068,174.0371 BFC |
0.0998 USDT |
0.0885 USDT |
0.1019 USDT |
0.0911 USDT |
| 2023-01-27 |
0.1012 USDT |
1,043,427.7628 BFC |
0.0996 USDT |
0.0956 USDT |
0.1076 USDT |
0.1007 USDT |
| 2023-01-26 |
0.0933 USDT |
955,261.0476 BFC |
0.0892 USDT |
0.0892 USDT |
0.0958 USDT |
0.0955 USDT |
| 2023-01-25 |
0.0885 USDT |
1,052,607.7427 BFC |
0.0847 USDT |
0.0807 USDT |
0.0920 USDT |
0.0885 USDT |
| 2023-01-24 |
0.0856 USDT |
681,373.7663 BFC |
0.0841 USDT |
0.0819 USDT |
0.0891 USDT |
0.0858 USDT |