Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.0404 USDT |
1,846,568.4234 BFC |
0.0405 USDT |
0.0388 USDT |
0.0409 USDT |
0.0389 USDT |
| 2024-08-31 |
0.0414 USDT |
1,841,264.2177 BFC |
0.0417 USDT |
0.0405 USDT |
0.0419 USDT |
0.0405 USDT |
| 2024-08-30 |
0.0418 USDT |
1,065,687.7134 BFC |
0.0416 USDT |
0.0405 USDT |
0.0437 USDT |
0.0417 USDT |
| 2024-08-29 |
0.0399 USDT |
1,116,840.7270 BFC |
0.0393 USDT |
0.0391 USDT |
0.0402 USDT |
0.0402 USDT |
| 2024-08-28 |
0.0394 USDT |
2,447,023.4090 BFC |
0.0392 USDT |
0.0384 USDT |
0.0400 USDT |
0.0392 USDT |
| 2024-08-27 |
0.0408 USDT |
1,614,466.0799 BFC |
0.0408 USDT |
0.0401 USDT |
0.0408 USDT |
0.0404 USDT |
| 2024-08-26 |
0.0410 USDT |
3,384,274.4901 BFC |
0.0419 USDT |
0.0405 USDT |
0.0433 USDT |
0.0406 USDT |
| 2024-08-25 |
0.0451 USDT |
967,175.0413 BFC |
0.0425 USDT |
0.0402 USDT |
0.0576 USDT |
0.0420 USDT |
| 2024-08-24 |
0.0415 USDT |
32,091.2283 BFC |
0.0416 USDT |
0.0410 USDT |
0.0426 USDT |
0.0425 USDT |
| 2024-08-23 |
0.0401 USDT |
55,223.3938 BFC |
0.0400 USDT |
0.0397 USDT |
0.0412 USDT |
0.0410 USDT |
| 2024-08-22 |
0.0411 USDT |
62,612.2643 BFC |
0.0388 USDT |
0.0388 USDT |
0.0420 USDT |
0.0400 USDT |
| 2024-08-21 |
0.0378 USDT |
67,005.6149 BFC |
0.0380 USDT |
0.0370 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-08-20 |
0.0378 USDT |
2,044,901.1251 BFC |
0.0376 USDT |
0.0372 USDT |
0.0382 USDT |
0.0380 USDT |
| 2024-08-19 |
0.0375 USDT |
2,823,507.9582 BFC |
0.0370 USDT |
0.0370 USDT |
0.0380 USDT |
0.0378 USDT |
| 2024-08-18 |
0.0380 USDT |
2,268,818.6568 BFC |
0.0385 USDT |
0.0369 USDT |
0.0385 USDT |
0.0369 USDT |
| 2024-08-17 |
0.0382 USDT |
1,212,186.6837 BFC |
0.0385 USDT |
0.0372 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-08-16 |
0.0386 USDT |
2,637,827.6125 BFC |
0.0383 USDT |
0.0377 USDT |
0.0390 USDT |
0.0377 USDT |
| 2024-08-15 |
0.0382 USDT |
3,234,748.4897 BFC |
0.0391 USDT |
0.0377 USDT |
0.0391 USDT |
0.0384 USDT |
| 2024-08-14 |
0.0385 USDT |
2,613,506.0332 BFC |
0.0386 USDT |
0.0376 USDT |
0.0392 USDT |
0.0391 USDT |
| 2024-08-13 |
0.0376 USDT |
1,277,164.2152 BFC |
0.0387 USDT |
0.0373 USDT |
0.0391 USDT |
0.0380 USDT |
| 2024-08-12 |
0.0374 USDT |
3,052,603.0766 BFC |
0.0383 USDT |
0.0365 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-08-11 |
0.0385 USDT |
4,041,687.0501 BFC |
0.0389 USDT |
0.0376 USDT |
0.0391 USDT |
0.0377 USDT |
| 2024-08-10 |
0.0379 USDT |
102,990.8652 BFC |
0.0390 USDT |
0.0370 USDT |
0.0396 USDT |
0.0381 USDT |
| 2024-08-09 |
0.0387 USDT |
2,848,403.8782 BFC |
0.0382 USDT |
0.0375 USDT |
0.0391 USDT |
0.0387 USDT |
| 2024-08-08 |
0.0373 USDT |
2,626,226.5438 BFC |
0.0363 USDT |
0.0363 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-08-07 |
0.0371 USDT |
2,878,250.8632 BFC |
0.0370 USDT |
0.0366 USDT |
0.0379 USDT |
0.0375 USDT |
| 2024-08-06 |
0.0370 USDT |
1,635,596.0000 BFC |
0.0364 USDT |
0.0358 USDT |
0.0375 USDT |
0.0367 USDT |
| 2024-08-05 |
0.0352 USDT |
156,127.4646 BFC |
0.0389 USDT |
0.0324 USDT |
0.0391 USDT |
0.0348 USDT |
| 2024-08-04 |
0.0405 USDT |
2,657,865.6991 BFC |
0.0408 USDT |
0.0391 USDT |
0.0408 USDT |
0.0393 USDT |
| 2024-08-03 |
0.0414 USDT |
2,475,493.9593 BFC |
0.0425 USDT |
0.0408 USDT |
0.0428 USDT |
0.0408 USDT |
| 2024-08-02 |
0.0440 USDT |
873,343.5601 BFC |
0.0453 USDT |
0.0436 USDT |
0.0454 USDT |
0.0436 USDT |
| 2024-08-01 |
0.0464 USDT |
1,430,178.7566 BFC |
0.0466 USDT |
0.0456 USDT |
0.0468 USDT |
0.0456 USDT |
| 2024-07-31 |
0.0467 USDT |
2,842,445.4352 BFC |
0.0471 USDT |
0.0462 USDT |
0.0480 USDT |
0.0462 USDT |
| 2024-07-30 |
0.0463 USDT |
1,255,048.8997 BFC |
0.0457 USDT |
0.0457 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-07-29 |
0.0464 USDT |
403,355.9117 BFC |
0.0465 USDT |
0.0461 USDT |
0.0465 USDT |
0.0461 USDT |
| 2024-07-28 |
0.0462 USDT |
3,825,233.2684 BFC |
0.0470 USDT |
0.0457 USDT |
0.0470 USDT |
0.0457 USDT |
| 2024-07-27 |
0.0468 USDT |
2,926.1731 BFC |
0.0469 USDT |
0.0466 USDT |
0.0476 USDT |
0.0466 USDT |
| 2024-07-26 |
0.0464 USDT |
2,468,398.8860 BFC |
0.0466 USDT |
0.0458 USDT |
0.0490 USDT |
0.0469 USDT |
| 2024-07-25 |
0.0460 USDT |
2,972,229.8730 BFC |
0.0438 USDT |
0.0424 USDT |
0.0518 USDT |
0.0460 USDT |
| 2024-07-24 |
0.0444 USDT |
3,273,654.2967 BFC |
0.0442 USDT |
0.0429 USDT |
0.0448 USDT |
0.0444 USDT |
| 2024-07-23 |
0.0459 USDT |
2,658,628.4944 BFC |
0.0460 USDT |
0.0449 USDT |
0.0470 USDT |
0.0450 USDT |
| 2024-07-22 |
0.0461 USDT |
405,608.4293 BFC |
0.0462 USDT |
0.0458 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-07-21 |
0.0459 USDT |
2,816,173.0214 BFC |
0.0463 USDT |
0.0454 USDT |
0.0463 USDT |
0.0457 USDT |
| 2024-07-20 |
0.0459 USDT |
2,813,714.3095 BFC |
0.0459 USDT |
0.0455 USDT |
0.0460 USDT |
0.0456 USDT |
| 2024-07-19 |
0.0446 USDT |
2,247,013.0034 BFC |
0.0448 USDT |
0.0444 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-07-18 |
0.0457 USDT |
1,070,943.2535 BFC |
0.0457 USDT |
0.0447 USDT |
0.0471 USDT |
0.0447 USDT |
| 2024-07-17 |
0.0450 USDT |
2,838,447.6032 BFC |
0.0453 USDT |
0.0449 USDT |
0.0459 USDT |
0.0457 USDT |
| 2024-07-16 |
0.0449 USDT |
2,826,492.0193 BFC |
0.0452 USDT |
0.0446 USDT |
0.0453 USDT |
0.0452 USDT |
| 2024-07-15 |
0.0447 USDT |
2,671,298.0640 BFC |
0.0446 USDT |
0.0442 USDT |
0.0452 USDT |
0.0445 USDT |
| 2024-07-14 |
0.0445 USDT |
2,878,622.3387 BFC |
0.0444 USDT |
0.0439 USDT |
0.0449 USDT |
0.0449 USDT |