Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.0480 USDT |
2,569,106.4609 BFC |
0.0479 USDT |
0.0468 USDT |
0.0487 USDT |
0.0468 USDT |
| 2024-06-27 |
0.0484 USDT |
2,821,392.5700 BFC |
0.0476 USDT |
0.0465 USDT |
0.0528 USDT |
0.0478 USDT |
| 2024-06-26 |
0.0445 USDT |
2,068,611.7583 BFC |
0.0448 USDT |
0.0439 USDT |
0.0538 USDT |
0.0475 USDT |
| 2024-06-25 |
0.0449 USDT |
3,174,884.1942 BFC |
0.0436 USDT |
0.0427 USDT |
0.0454 USDT |
0.0435 USDT |
| 2024-06-24 |
0.0462 USDT |
2,334,063.6126 BFC |
0.0472 USDT |
0.0417 USDT |
0.0472 USDT |
0.0439 USDT |
| 2024-06-23 |
0.0475 USDT |
2,598,331.8613 BFC |
0.0478 USDT |
0.0453 USDT |
0.0481 USDT |
0.0476 USDT |
| 2024-06-22 |
0.0474 USDT |
2,568,750.8446 BFC |
0.0477 USDT |
0.0465 USDT |
0.0478 USDT |
0.0478 USDT |
| 2024-06-21 |
0.0475 USDT |
1,966,603.9463 BFC |
0.0479 USDT |
0.0471 USDT |
0.0481 USDT |
0.0481 USDT |
| 2024-06-20 |
0.0471 USDT |
2,411,945.9216 BFC |
0.0475 USDT |
0.0460 USDT |
0.0480 USDT |
0.0472 USDT |
| 2024-06-19 |
0.0465 USDT |
2,755,898.9013 BFC |
0.0464 USDT |
0.0464 USDT |
0.0472 USDT |
0.0472 USDT |
| 2024-06-18 |
0.0467 USDT |
2,633,729.2365 BFC |
0.0502 USDT |
0.0464 USDT |
0.0510 USDT |
0.0469 USDT |
| 2024-06-17 |
0.0523 USDT |
2,824,344.3728 BFC |
0.0538 USDT |
0.0489 USDT |
0.0538 USDT |
0.0505 USDT |
| 2024-06-16 |
0.0533 USDT |
2,355,954.0679 BFC |
0.0533 USDT |
0.0529 USDT |
0.0539 USDT |
0.0529 USDT |
| 2024-06-15 |
0.0533 USDT |
2,552,560.4236 BFC |
0.0538 USDT |
0.0529 USDT |
0.0538 USDT |
0.0536 USDT |
| 2024-06-14 |
0.0539 USDT |
2,750,786.1877 BFC |
0.0539 USDT |
0.0527 USDT |
0.0542 USDT |
0.0528 USDT |
| 2024-06-13 |
0.0536 USDT |
2,770,285.3943 BFC |
0.0543 USDT |
0.0521 USDT |
0.0545 USDT |
0.0538 USDT |
| 2024-06-12 |
0.0532 USDT |
2,165,692.0300 BFC |
0.0528 USDT |
0.0528 USDT |
0.0546 USDT |
0.0538 USDT |
| 2024-06-11 |
0.0561 USDT |
2,387,836.5826 BFC |
0.0565 USDT |
0.0525 USDT |
0.0572 USDT |
0.0526 USDT |
| 2024-06-10 |
0.0573 USDT |
2,491,983.5638 BFC |
0.0576 USDT |
0.0565 USDT |
0.0578 USDT |
0.0565 USDT |
| 2024-06-09 |
0.0573 USDT |
1,932,888.5097 BFC |
0.0581 USDT |
0.0556 USDT |
0.0581 USDT |
0.0568 USDT |
| 2024-06-08 |
0.0581 USDT |
2,478,063.6121 BFC |
0.0574 USDT |
0.0574 USDT |
0.0600 USDT |
0.0574 USDT |
| 2024-06-07 |
0.0612 USDT |
2,304,736.5993 BFC |
0.0613 USDT |
0.0580 USDT |
0.0613 USDT |
0.0591 USDT |
| 2024-06-06 |
0.0616 USDT |
1,229,238.3854 BFC |
0.0615 USDT |
0.0609 USDT |
0.0621 USDT |
0.0609 USDT |
| 2024-06-05 |
0.0608 USDT |
2,285,802.6546 BFC |
0.0611 USDT |
0.0604 USDT |
0.0620 USDT |
0.0619 USDT |
| 2024-06-04 |
0.0613 USDT |
2,287,981.7210 BFC |
0.0608 USDT |
0.0608 USDT |
0.0618 USDT |
0.0615 USDT |
| 2024-06-03 |
0.0615 USDT |
2,472,688.7431 BFC |
0.0618 USDT |
0.0608 USDT |
0.0618 USDT |
0.0608 USDT |
| 2024-06-02 |
0.0619 USDT |
2,277,933.4896 BFC |
0.0619 USDT |
0.0608 USDT |
0.0620 USDT |
0.0618 USDT |
| 2024-06-01 |
0.0616 USDT |
2,494,451.7006 BFC |
0.0625 USDT |
0.0608 USDT |
0.0629 USDT |
0.0616 USDT |
| 2024-05-31 |
0.0651 USDT |
2,442,640.7037 BFC |
0.0667 USDT |
0.0617 USDT |
0.0668 USDT |
0.0629 USDT |
| 2024-05-30 |
0.0638 USDT |
2,463,243.8639 BFC |
0.0622 USDT |
0.0614 USDT |
0.0668 USDT |
0.0642 USDT |
| 2024-05-29 |
0.0612 USDT |
2,394,285.9301 BFC |
0.0616 USDT |
0.0599 USDT |
0.0631 USDT |
0.0612 USDT |
| 2024-05-28 |
0.0608 USDT |
2,439,962.4952 BFC |
0.0606 USDT |
0.0600 USDT |
0.0616 USDT |
0.0603 USDT |
| 2024-05-27 |
0.0608 USDT |
2,434,372.6301 BFC |
0.0607 USDT |
0.0597 USDT |
0.0616 USDT |
0.0614 USDT |
| 2024-05-26 |
0.0596 USDT |
2,417,051.4283 BFC |
0.0598 USDT |
0.0591 USDT |
0.0598 USDT |
0.0591 USDT |
| 2024-05-25 |
0.0598 USDT |
2,402,227.0265 BFC |
0.0590 USDT |
0.0583 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-05-24 |
0.0598 USDT |
2,491,822.9786 BFC |
0.0606 USDT |
0.0582 USDT |
0.0606 USDT |
0.0589 USDT |
| 2024-05-23 |
0.0615 USDT |
2,501,148.7824 BFC |
0.0615 USDT |
0.0595 USDT |
0.0623 USDT |
0.0602 USDT |
| 2024-05-22 |
0.0616 USDT |
2,402,796.2317 BFC |
0.0615 USDT |
0.0610 USDT |
0.0621 USDT |
0.0621 USDT |
| 2024-05-21 |
0.0607 USDT |
2,227,844.9667 BFC |
0.0605 USDT |
0.0601 USDT |
0.0613 USDT |
0.0613 USDT |
| 2024-05-20 |
0.0583 USDT |
2,048,403.8227 BFC |
0.0586 USDT |
0.0571 USDT |
0.0591 USDT |
0.0590 USDT |
| 2024-05-19 |
0.0596 USDT |
2,385,115.4955 BFC |
0.0597 USDT |
0.0590 USDT |
0.0598 USDT |
0.0598 USDT |
| 2024-05-18 |
0.0597 USDT |
2,208,524.6062 BFC |
0.0597 USDT |
0.0593 USDT |
0.0597 USDT |
0.0597 USDT |
| 2024-05-17 |
0.0596 USDT |
2,554,020.8489 BFC |
0.0597 USDT |
0.0593 USDT |
0.0597 USDT |
0.0594 USDT |
| 2024-05-16 |
0.0591 USDT |
2,379,809.7012 BFC |
0.0595 USDT |
0.0586 USDT |
0.0599 USDT |
0.0596 USDT |
| 2024-05-15 |
0.0559 USDT |
2,399,209.1998 BFC |
0.0552 USDT |
0.0547 USDT |
0.0590 USDT |
0.0579 USDT |
| 2024-05-14 |
0.0568 USDT |
3,925,936.4380 BFC |
0.0577 USDT |
0.0547 USDT |
0.0588 USDT |
0.0556 USDT |
| 2024-05-13 |
0.0576 USDT |
2,654,397.1481 BFC |
0.0574 USDT |
0.0560 USDT |
0.0582 USDT |
0.0575 USDT |
| 2024-05-12 |
0.0588 USDT |
2,481,616.8800 BFC |
0.0590 USDT |
0.0582 USDT |
0.0590 USDT |
0.0588 USDT |
| 2024-05-11 |
0.0601 USDT |
2,491,894.7421 BFC |
0.0605 USDT |
0.0590 USDT |
0.0605 USDT |
0.0590 USDT |
| 2024-05-10 |
0.0616 USDT |
2,325,754.4189 BFC |
0.0614 USDT |
0.0599 USDT |
0.0624 USDT |
0.0605 USDT |