Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.0806 USDT |
1,606,899.8846 BFC |
0.0703 USDT |
0.0698 USDT |
0.0891 USDT |
0.0840 USDT |
| 2023-01-22 |
0.0714 USDT |
3,115,941.2634 BFC |
0.0725 USDT |
0.0700 USDT |
0.0727 USDT |
0.0713 USDT |
| 2023-01-21 |
0.0721 USDT |
12,394,648.9288 BFC |
0.0716 USDT |
0.0702 USDT |
0.0761 USDT |
0.0726 USDT |
| 2023-01-20 |
0.0699 USDT |
143,158.1277 BFC |
0.0692 USDT |
0.0681 USDT |
0.0715 USDT |
0.0715 USDT |
| 2023-01-19 |
0.0684 USDT |
371,354.7583 BFC |
0.0693 USDT |
0.0671 USDT |
0.0702 USDT |
0.0689 USDT |
| 2023-01-18 |
0.0709 USDT |
1,338,753.7023 BFC |
0.0695 USDT |
0.0681 USDT |
0.0738 USDT |
0.0681 USDT |
| 2023-01-17 |
0.0700 USDT |
390,397.5444 BFC |
0.0693 USDT |
0.0681 USDT |
0.0715 USDT |
0.0681 USDT |
| 2023-01-16 |
0.0705 USDT |
632,367.6943 BFC |
0.0692 USDT |
0.0683 USDT |
0.0738 USDT |
0.0699 USDT |
| 2023-01-15 |
0.0666 USDT |
385,837.3183 BFC |
0.0660 USDT |
0.0640 USDT |
0.0715 USDT |
0.0693 USDT |
| 2023-01-14 |
0.0651 USDT |
299,719.7306 BFC |
0.0646 USDT |
0.0639 USDT |
0.0662 USDT |
0.0653 USDT |
| 2023-01-13 |
0.0635 USDT |
420,283.3086 BFC |
0.0614 USDT |
0.0606 USDT |
0.0673 USDT |
0.0642 USDT |
| 2023-01-12 |
0.0617 USDT |
249,927.4581 BFC |
0.0623 USDT |
0.0606 USDT |
0.0623 USDT |
0.0623 USDT |
| 2023-01-11 |
0.0617 USDT |
179,924.0043 BFC |
0.0607 USDT |
0.0602 USDT |
0.0646 USDT |
0.0623 USDT |
| 2023-01-10 |
0.0620 USDT |
512,384.8207 BFC |
0.0552 USDT |
0.0552 USDT |
0.0755 USDT |
0.0620 USDT |
| 2023-01-09 |
0.0551 USDT |
55,589.2742 BFC |
0.0526 USDT |
0.0518 USDT |
0.0580 USDT |
0.0556 USDT |
| 2023-01-08 |
0.0543 USDT |
74,524.0531 BFC |
0.0521 USDT |
0.0508 USDT |
0.0575 USDT |
0.0526 USDT |
| 2023-01-07 |
0.0518 USDT |
55,133.5705 BFC |
0.0527 USDT |
0.0505 USDT |
0.0532 USDT |
0.0532 USDT |
| 2023-01-06 |
0.0536 USDT |
423,629.4003 BFC |
0.0533 USDT |
0.0529 USDT |
0.0544 USDT |
0.0543 USDT |
| 2023-01-05 |
0.0550 USDT |
3,766,444.3586 BFC |
0.0531 USDT |
0.0508 USDT |
0.0682 USDT |
0.0537 USDT |
| 2023-01-04 |
0.0531 USDT |
26,230.9890 BFC |
0.0511 USDT |
0.0511 USDT |
0.0546 USDT |
0.0538 USDT |
| 2023-01-03 |
0.0510 USDT |
42,699.7861 BFC |
0.0505 USDT |
0.0496 USDT |
0.0529 USDT |
0.0521 USDT |
| 2023-01-02 |
0.0499 USDT |
17,668.8018 BFC |
0.0506 USDT |
0.0488 USDT |
0.0518 USDT |
0.0505 USDT |
| 2023-01-01 |
0.0531 USDT |
243,847.7642 BFC |
0.0536 USDT |
0.0488 USDT |
0.0600 USDT |
0.0508 USDT |
| 2022-12-31 |
0.0520 USDT |
80,171.0631 BFC |
0.0485 USDT |
0.0485 USDT |
0.0540 USDT |
0.0535 USDT |
| 2022-12-30 |
0.0531 USDT |
410,513.3052 BFC |
0.0507 USDT |
0.0470 USDT |
0.0620 USDT |
0.0489 USDT |
| 2022-12-29 |
0.0509 USDT |
65,977.2612 BFC |
0.0522 USDT |
0.0474 USDT |
0.0533 USDT |
0.0504 USDT |
| 2022-12-28 |
0.0523 USDT |
1,374.8601 BFC |
0.0514 USDT |
0.0514 USDT |
0.0525 USDT |
0.0524 USDT |
| 2022-12-27 |
0.0519 USDT |
18,236.8720 BFC |
0.0537 USDT |
0.0511 USDT |
0.0537 USDT |
0.0536 USDT |
| 2022-12-26 |
0.0533 USDT |
208,760.7701 BFC |
0.0540 USDT |
0.0518 USDT |
0.0554 USDT |
0.0538 USDT |
| 2022-12-25 |
0.0547 USDT |
1,574.2329 BFC |
0.0550 USDT |
0.0535 USDT |
0.0560 USDT |
0.0542 USDT |
| 2022-12-24 |
0.0528 USDT |
47,833.2426 BFC |
0.0532 USDT |
0.0497 USDT |
0.0546 USDT |
0.0546 USDT |