Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
0.0751 USDT |
3,372,998.5207 BFC |
0.0745 USDT |
0.0734 USDT |
0.0790 USDT |
0.0751 USDT |
| 2022-08-24 |
0.0747 USDT |
2,648,316.5803 BFC |
0.0771 USDT |
0.0727 USDT |
0.0774 USDT |
0.0740 USDT |
| 2022-08-23 |
0.0742 USDT |
3,218,672.5588 BFC |
0.0732 USDT |
0.0721 USDT |
0.0772 USDT |
0.0763 USDT |
| 2022-08-22 |
0.0731 USDT |
3,805,770.6750 BFC |
0.0752 USDT |
0.0700 USDT |
0.0759 USDT |
0.0727 USDT |
| 2022-08-21 |
0.0777 USDT |
2,363,994.0592 BFC |
0.0773 USDT |
0.0743 USDT |
0.0814 USDT |
0.0771 USDT |
| 2022-08-20 |
0.0765 USDT |
3,778,686.7364 BFC |
0.0747 USDT |
0.0738 USDT |
0.0810 USDT |
0.0769 USDT |
| 2022-08-19 |
0.0798 USDT |
3,996,093.7575 BFC |
0.0882 USDT |
0.0738 USDT |
0.0893 USDT |
0.0742 USDT |
| 2022-08-18 |
0.0879 USDT |
3,480,438.6450 BFC |
0.0873 USDT |
0.0865 USDT |
0.0903 USDT |
0.0895 USDT |
| 2022-08-17 |
0.0874 USDT |
3,492,250.3268 BFC |
0.0917 USDT |
0.0860 USDT |
0.0925 USDT |
0.0872 USDT |
| 2022-08-16 |
0.0884 USDT |
1,054,807.4717 BFC |
0.0886 USDT |
0.0875 USDT |
0.0890 USDT |
0.0875 USDT |
| 2022-08-15 |
0.0910 USDT |
5,697,015.9882 BFC |
0.0880 USDT |
0.0875 USDT |
0.0960 USDT |
0.0885 USDT |
| 2022-08-14 |
0.0911 USDT |
3,039,469.9240 BFC |
0.0907 USDT |
0.0882 USDT |
0.0940 USDT |
0.0884 USDT |
| 2022-08-13 |
0.0911 USDT |
3,242,696.7900 BFC |
0.0915 USDT |
0.0874 USDT |
0.0940 USDT |
0.0909 USDT |
| 2022-08-12 |
0.0883 USDT |
3,637,943.2337 BFC |
0.0871 USDT |
0.0860 USDT |
0.0918 USDT |
0.0909 USDT |
| 2022-08-11 |
0.0890 USDT |
2,674,466.1720 BFC |
0.0876 USDT |
0.0870 USDT |
0.0920 USDT |
0.0901 USDT |
| 2022-08-10 |
0.0859 USDT |
3,363,307.3223 BFC |
0.0860 USDT |
0.0850 USDT |
0.0880 USDT |
0.0871 USDT |
| 2022-08-09 |
0.0883 USDT |
3,545,990.7536 BFC |
0.0852 USDT |
0.0844 USDT |
0.0940 USDT |
0.0862 USDT |
| 2022-08-08 |
0.0858 USDT |
3,079,782.2673 BFC |
0.0842 USDT |
0.0837 USDT |
0.0885 USDT |
0.0848 USDT |
| 2022-08-07 |
0.0844 USDT |
2,557,804.6774 BFC |
0.0858 USDT |
0.0830 USDT |
0.0865 USDT |
0.0856 USDT |
| 2022-08-06 |
0.0865 USDT |
3,406,322.3154 BFC |
0.0861 USDT |
0.0855 USDT |
0.0885 USDT |
0.0864 USDT |
| 2022-08-05 |
0.0865 USDT |
3,512,426.1439 BFC |
0.0858 USDT |
0.0850 USDT |
0.0894 USDT |
0.0856 USDT |
| 2022-08-04 |
0.0872 USDT |
3,926,037.0250 BFC |
0.0877 USDT |
0.0810 USDT |
0.0940 USDT |
0.0866 USDT |
| 2022-08-03 |
0.0865 USDT |
3,800,270.5416 BFC |
0.0870 USDT |
0.0801 USDT |
0.0940 USDT |
0.0877 USDT |
| 2022-08-02 |
0.0828 USDT |
3,137,019.3967 BFC |
0.0848 USDT |
0.0790 USDT |
0.0870 USDT |
0.0850 USDT |
| 2022-08-01 |
0.0836 USDT |
3,187,834.2710 BFC |
0.0837 USDT |
0.0791 USDT |
0.0860 USDT |
0.0803 USDT |
| 2022-07-31 |
0.0832 USDT |
2,723,437.1602 BFC |
0.0815 USDT |
0.0794 USDT |
0.0908 USDT |
0.0847 USDT |
| 2022-07-30 |
0.0828 USDT |
3,949,195.6856 BFC |
0.0878 USDT |
0.0790 USDT |
0.0895 USDT |
0.0826 USDT |
| 2022-07-29 |
0.0867 USDT |
5,700,716.0388 BFC |
0.0842 USDT |
0.0831 USDT |
0.0981 USDT |
0.0878 USDT |
| 2022-07-28 |
0.0887 USDT |
6,382,668.3316 BFC |
0.0772 USDT |
0.0728 USDT |
0.1172 USDT |
0.0841 USDT |
| 2022-07-27 |
0.0670 USDT |
3,791,165.5336 BFC |
0.0660 USDT |
0.0615 USDT |
0.0750 USDT |
0.0733 USDT |
| 2022-07-26 |
0.0670 USDT |
4,457,382.4807 BFC |
0.0684 USDT |
0.0640 USDT |
0.0760 USDT |
0.0654 USDT |
| 2022-07-25 |
0.0712 USDT |
2,746,011.0138 BFC |
0.0695 USDT |
0.0687 USDT |
0.0758 USDT |
0.0701 USDT |
| 2022-07-24 |
0.0710 USDT |
5,793,694.0511 BFC |
0.0690 USDT |
0.0670 USDT |
0.0770 USDT |
0.0698 USDT |
| 2022-07-23 |
0.0692 USDT |
3,513,661.9701 BFC |
0.0725 USDT |
0.0670 USDT |
0.0740 USDT |
0.0680 USDT |
| 2022-07-22 |
0.0745 USDT |
4,897,126.9118 BFC |
0.0646 USDT |
0.0620 USDT |
0.0876 USDT |
0.0726 USDT |
| 2022-07-21 |
0.0627 USDT |
3,479,040.4176 BFC |
0.0616 USDT |
0.0598 USDT |
0.0657 USDT |
0.0648 USDT |
| 2022-07-20 |
0.0646 USDT |
2,462,467.4328 BFC |
0.0644 USDT |
0.0634 USDT |
0.0658 USDT |
0.0645 USDT |
| 2022-07-19 |
0.0620 USDT |
3,872,640.3208 BFC |
0.0638 USDT |
0.0596 USDT |
0.0658 USDT |
0.0629 USDT |
| 2022-07-18 |
0.0630 USDT |
3,093,276.4768 BFC |
0.0622 USDT |
0.0608 USDT |
0.0651 USDT |
0.0629 USDT |
| 2022-07-17 |
0.0619 USDT |
3,003,158.3019 BFC |
0.0602 USDT |
0.0589 USDT |
0.0651 USDT |
0.0625 USDT |
| 2022-07-16 |
0.0586 USDT |
3,317,334.6341 BFC |
0.0604 USDT |
0.0570 USDT |
0.0612 USDT |
0.0597 USDT |
| 2022-07-15 |
0.0588 USDT |
2,462,182.3909 BFC |
0.0570 USDT |
0.0568 USDT |
0.0619 USDT |
0.0601 USDT |
| 2022-07-14 |
0.0554 USDT |
2,830,159.8438 BFC |
0.0551 USDT |
0.0528 USDT |
0.0570 USDT |
0.0567 USDT |
| 2022-07-13 |
0.0531 USDT |
3,785,808.9706 BFC |
0.0531 USDT |
0.0513 USDT |
0.0545 USDT |
0.0537 USDT |
| 2022-07-12 |
0.0537 USDT |
3,028,669.5531 BFC |
0.0546 USDT |
0.0527 USDT |
0.0553 USDT |
0.0531 USDT |
| 2022-07-11 |
0.0567 USDT |
3,528,169.3664 BFC |
0.0575 USDT |
0.0553 USDT |
0.0587 USDT |
0.0553 USDT |
| 2022-07-10 |
0.0592 USDT |
4,437,772.3889 BFC |
0.0613 USDT |
0.0550 USDT |
0.0618 USDT |
0.0575 USDT |
| 2022-07-09 |
0.0614 USDT |
2,613,808.5852 BFC |
0.0627 USDT |
0.0595 USDT |
0.0631 USDT |
0.0619 USDT |
| 2022-07-08 |
0.0621 USDT |
3,530,265.4220 BFC |
0.0584 USDT |
0.0569 USDT |
0.0710 USDT |
0.0610 USDT |
| 2022-07-07 |
0.0589 USDT |
6,414,562.7797 BFC |
0.0559 USDT |
0.0536 USDT |
0.0759 USDT |
0.0585 USDT |