Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0565 USDT |
1,892,055.8774 BFC |
0.0578 USDT |
0.0542 USDT |
0.0578 USDT |
0.0557 USDT |
| 2024-12-07 |
0.0572 USDT |
1,768,209.0091 BFC |
0.0567 USDT |
0.0564 USDT |
0.0591 USDT |
0.0574 USDT |
| 2024-12-06 |
0.0569 USDT |
1,758,466.9415 BFC |
0.0567 USDT |
0.0553 USDT |
0.0575 USDT |
0.0567 USDT |
| 2024-12-05 |
0.0570 USDT |
1,860,241.7460 BFC |
0.0569 USDT |
0.0555 USDT |
0.0575 USDT |
0.0564 USDT |
| 2024-12-04 |
0.0563 USDT |
3,031,703.5098 BFC |
0.0517 USDT |
0.0516 USDT |
0.0581 USDT |
0.0567 USDT |
| 2024-12-03 |
0.0515 USDT |
51,563.0545 BFC |
0.0513 USDT |
0.0497 USDT |
0.0529 USDT |
0.0513 USDT |
| 2024-12-02 |
0.0528 USDT |
1,693,320.6645 BFC |
0.0534 USDT |
0.0520 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-12-01 |
0.0542 USDT |
2,045,369.9748 BFC |
0.0542 USDT |
0.0534 USDT |
0.0548 USDT |
0.0534 USDT |
| 2024-11-30 |
0.0547 USDT |
2,582,949.4173 BFC |
0.0540 USDT |
0.0538 USDT |
0.0554 USDT |
0.0545 USDT |
| 2024-11-29 |
0.0559 USDT |
1,221,756.5739 BFC |
0.0492 USDT |
0.0492 USDT |
0.0566 USDT |
0.0546 USDT |
| 2024-11-28 |
0.0530 USDT |
1,864,630.1070 BFC |
0.0512 USDT |
0.0506 USDT |
0.0657 USDT |
0.0526 USDT |
| 2024-11-27 |
0.0528 USDT |
1,447,717.6692 BFC |
0.0456 USDT |
0.0453 USDT |
0.0577 USDT |
0.0510 USDT |
| 2024-11-26 |
0.0475 USDT |
2,587,814.4394 BFC |
0.0476 USDT |
0.0466 USDT |
0.0478 USDT |
0.0472 USDT |
| 2024-11-25 |
0.0472 USDT |
1,658,787.4824 BFC |
0.0469 USDT |
0.0462 USDT |
0.0474 USDT |
0.0474 USDT |
| 2024-11-24 |
0.0473 USDT |
2,593,315.2510 BFC |
0.0473 USDT |
0.0459 USDT |
0.0477 USDT |
0.0460 USDT |
| 2024-11-23 |
0.0475 USDT |
43,807.0624 BFC |
0.0455 USDT |
0.0455 USDT |
0.0484 USDT |
0.0472 USDT |
| 2024-11-22 |
0.0454 USDT |
2,233,095.6953 BFC |
0.0452 USDT |
0.0451 USDT |
0.0465 USDT |
0.0455 USDT |
| 2024-11-21 |
0.0458 USDT |
2,466,534.7096 BFC |
0.0450 USDT |
0.0444 USDT |
0.0462 USDT |
0.0456 USDT |
| 2024-11-20 |
0.0457 USDT |
2,138,015.2161 BFC |
0.0466 USDT |
0.0445 USDT |
0.0467 USDT |
0.0451 USDT |
| 2024-11-19 |
0.0456 USDT |
2,489,150.7505 BFC |
0.0454 USDT |
0.0442 USDT |
0.0482 USDT |
0.0468 USDT |
| 2024-11-18 |
0.0441 USDT |
836,109.7544 BFC |
0.0455 USDT |
0.0429 USDT |
0.0455 USDT |
0.0449 USDT |
| 2024-11-17 |
0.0431 USDT |
427,378.0763 BFC |
0.0429 USDT |
0.0427 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-11-16 |
0.0434 USDT |
991,211.7967 BFC |
0.0426 USDT |
0.0426 USDT |
0.0445 USDT |
0.0430 USDT |
| 2024-11-15 |
0.0429 USDT |
3,880.6175 BFC |
0.0424 USDT |
0.0422 USDT |
0.0437 USDT |
0.0424 USDT |
| 2024-11-14 |
0.0438 USDT |
645,926.9964 BFC |
0.0459 USDT |
0.0424 USDT |
0.0473 USDT |
0.0425 USDT |
| 2024-11-13 |
0.0425 USDT |
1,281,865.4402 BFC |
0.0415 USDT |
0.0407 USDT |
0.0456 USDT |
0.0448 USDT |
| 2024-11-12 |
0.0440 USDT |
492,500.6439 BFC |
0.0459 USDT |
0.0415 USDT |
0.0459 USDT |
0.0415 USDT |
| 2024-11-11 |
0.0434 USDT |
433,002.5978 BFC |
0.0426 USDT |
0.0422 USDT |
0.0470 USDT |
0.0453 USDT |
| 2024-11-10 |
0.0415 USDT |
265,364.2348 BFC |
0.0410 USDT |
0.0410 USDT |
0.0429 USDT |
0.0429 USDT |
| 2024-11-09 |
0.0408 USDT |
2,029,940.4213 BFC |
0.0407 USDT |
0.0404 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-11-08 |
0.0394 USDT |
415,202.4684 BFC |
0.0395 USDT |
0.0391 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-11-07 |
0.0388 USDT |
1,220,407.0153 BFC |
0.0382 USDT |
0.0382 USDT |
0.0400 USDT |
0.0395 USDT |
| 2024-11-06 |
0.0378 USDT |
22,015.2868 BFC |
0.0379 USDT |
0.0371 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-11-05 |
0.0372 USDT |
1,215,947.9413 BFC |
0.0367 USDT |
0.0366 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-11-04 |
0.0372 USDT |
1,824,034.4327 BFC |
0.0372 USDT |
0.0372 USDT |
0.0378 USDT |
0.0377 USDT |
| 2024-11-03 |
0.0376 USDT |
2,228,959.5535 BFC |
0.0373 USDT |
0.0365 USDT |
0.0381 USDT |
0.0367 USDT |
| 2024-11-02 |
0.0381 USDT |
715.9791 BFC |
0.0381 USDT |
0.0373 USDT |
0.0381 USDT |
0.0373 USDT |
| 2024-11-01 |
0.0383 USDT |
1,226,753.2082 BFC |
0.0388 USDT |
0.0376 USDT |
0.0388 USDT |
0.0384 USDT |
| 2024-10-31 |
0.0391 USDT |
2,224,198.4670 BFC |
0.0392 USDT |
0.0381 USDT |
0.0399 USDT |
0.0385 USDT |
| 2024-10-30 |
0.0396 USDT |
2,637,545.7578 BFC |
0.0398 USDT |
0.0390 USDT |
0.0401 USDT |
0.0392 USDT |
| 2024-10-29 |
0.0388 USDT |
305,221.0793 BFC |
0.0387 USDT |
0.0381 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-10-28 |
0.0381 USDT |
112,782.9331 BFC |
0.0386 USDT |
0.0370 USDT |
0.0391 USDT |
0.0379 USDT |
| 2024-10-27 |
0.0393 USDT |
2,006,744.6358 BFC |
0.0385 USDT |
0.0381 USDT |
0.0397 USDT |
0.0393 USDT |
| 2024-10-26 |
0.0391 USDT |
826,380.7055 BFC |
0.0382 USDT |
0.0376 USDT |
0.0397 USDT |
0.0385 USDT |
| 2024-10-25 |
0.0402 USDT |
2,021,569.6664 BFC |
0.0401 USDT |
0.0380 USDT |
0.0410 USDT |
0.0389 USDT |
| 2024-10-24 |
0.0400 USDT |
994,939.7283 BFC |
0.0402 USDT |
0.0396 USDT |
0.0408 USDT |
0.0400 USDT |
| 2024-10-23 |
0.0416 USDT |
1,791,129.9143 BFC |
0.0415 USDT |
0.0404 USDT |
0.0417 USDT |
0.0404 USDT |
| 2024-10-22 |
0.0417 USDT |
2,181,378.6782 BFC |
0.0415 USDT |
0.0412 USDT |
0.0429 USDT |
0.0414 USDT |
| 2024-10-21 |
0.0412 USDT |
2,196,424.2233 BFC |
0.0415 USDT |
0.0405 USDT |
0.0427 USDT |
0.0424 USDT |
| 2024-10-20 |
0.0400 USDT |
866,314.6285 BFC |
0.0395 USDT |
0.0392 USDT |
0.0415 USDT |
0.0415 USDT |