Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0698 USDT |
2,192,902.5092 BFC |
0.0679 USDT |
0.0669 USDT |
0.0706 USDT |
0.0674 USDT |
| 2024-04-16 |
0.0671 USDT |
2,235,921.5638 BFC |
0.0669 USDT |
0.0653 USDT |
0.0704 USDT |
0.0679 USDT |
| 2024-04-15 |
0.0683 USDT |
2,152,923.6885 BFC |
0.0679 USDT |
0.0653 USDT |
0.0689 USDT |
0.0668 USDT |
| 2024-04-14 |
0.0664 USDT |
2,391,503.7483 BFC |
0.0650 USDT |
0.0628 USDT |
0.0680 USDT |
0.0677 USDT |
| 2024-04-13 |
0.0735 USDT |
2,112,378.5392 BFC |
0.0791 USDT |
0.0721 USDT |
0.0791 USDT |
0.0721 USDT |
| 2024-04-12 |
0.0846 USDT |
1,983,315.1899 BFC |
0.0854 USDT |
0.0795 USDT |
0.0854 USDT |
0.0795 USDT |
| 2024-04-11 |
0.0869 USDT |
1,715,126.9200 BFC |
0.0857 USDT |
0.0844 USDT |
0.0879 USDT |
0.0844 USDT |
| 2024-04-10 |
0.0859 USDT |
1,934,419.2543 BFC |
0.0830 USDT |
0.0829 USDT |
0.0894 USDT |
0.0863 USDT |
| 2024-04-09 |
0.0860 USDT |
1,693,910.0873 BFC |
0.0835 USDT |
0.0828 USDT |
0.0869 USDT |
0.0828 USDT |
| 2024-04-08 |
0.0868 USDT |
3,557,611.2364 BFC |
0.0873 USDT |
0.0775 USDT |
0.0894 USDT |
0.0833 USDT |
| 2024-04-07 |
0.0893 USDT |
145,920.5087 BFC |
0.0862 USDT |
0.0855 USDT |
0.0997 USDT |
0.0874 USDT |
| 2024-04-06 |
0.0860 USDT |
9,164.7459 BFC |
0.0863 USDT |
0.0853 USDT |
0.0870 USDT |
0.0858 USDT |
| 2024-04-05 |
0.0857 USDT |
1,632,703.5701 BFC |
0.0859 USDT |
0.0856 USDT |
0.0866 USDT |
0.0864 USDT |
| 2024-04-04 |
0.0852 USDT |
1,829,360.7300 BFC |
0.0845 USDT |
0.0835 USDT |
0.0866 USDT |
0.0864 USDT |
| 2024-04-03 |
0.0875 USDT |
1,658,063.7950 BFC |
0.0840 USDT |
0.0840 USDT |
0.0888 USDT |
0.0845 USDT |
| 2024-04-02 |
0.0871 USDT |
2,165,944.1486 BFC |
0.0884 USDT |
0.0792 USDT |
0.0887 USDT |
0.0822 USDT |
| 2024-04-01 |
0.0932 USDT |
2,411,991.1161 BFC |
0.0950 USDT |
0.0865 USDT |
0.0950 USDT |
0.0893 USDT |
| 2024-03-31 |
0.0951 USDT |
10,081.9575 BFC |
0.0954 USDT |
0.0944 USDT |
0.0960 USDT |
0.0944 USDT |
| 2024-03-30 |
0.0954 USDT |
46,887.1758 BFC |
0.0953 USDT |
0.0926 USDT |
0.0970 USDT |
0.0956 USDT |
| 2024-03-29 |
0.0967 USDT |
1,706,141.8638 BFC |
0.0950 USDT |
0.0949 USDT |
0.0972 USDT |
0.0953 USDT |
| 2024-03-28 |
0.0992 USDT |
2,482,284.0162 BFC |
0.0871 USDT |
0.0871 USDT |
0.1014 USDT |
0.0941 USDT |
| 2024-03-27 |
0.0896 USDT |
1,935,047.2663 BFC |
0.0899 USDT |
0.0839 USDT |
0.0901 USDT |
0.0868 USDT |
| 2024-03-26 |
0.0880 USDT |
1,994,566.9948 BFC |
0.0880 USDT |
0.0879 USDT |
0.0913 USDT |
0.0895 USDT |
| 2024-03-25 |
0.0864 USDT |
2,042,123.3947 BFC |
0.0862 USDT |
0.0855 USDT |
0.0938 USDT |
0.0880 USDT |
| 2024-03-24 |
0.0848 USDT |
1,930,116.8046 BFC |
0.0853 USDT |
0.0845 USDT |
0.0866 USDT |
0.0858 USDT |
| 2024-03-23 |
0.0864 USDT |
2,043,690.4941 BFC |
0.0867 USDT |
0.0855 USDT |
0.0874 USDT |
0.0855 USDT |
| 2024-03-22 |
0.0879 USDT |
1,914,023.2750 BFC |
0.0865 USDT |
0.0860 USDT |
0.0905 USDT |
0.0867 USDT |
| 2024-03-21 |
0.0927 USDT |
1,750,716.8281 BFC |
0.0934 USDT |
0.0848 USDT |
0.0941 USDT |
0.0869 USDT |
| 2024-03-20 |
0.0907 USDT |
2,094,129.6788 BFC |
0.0888 USDT |
0.0880 USDT |
0.1052 USDT |
0.0958 USDT |
| 2024-03-19 |
0.0900 USDT |
1,820,235.5701 BFC |
0.0946 USDT |
0.0859 USDT |
0.0984 USDT |
0.0870 USDT |
| 2024-03-18 |
0.0862 USDT |
2,230,040.4818 BFC |
0.0835 USDT |
0.0835 USDT |
0.0984 USDT |
0.0958 USDT |
| 2024-03-17 |
0.0836 USDT |
2,501,592.8088 BFC |
0.0800 USDT |
0.0796 USDT |
0.0861 USDT |
0.0828 USDT |
| 2024-03-16 |
0.0853 USDT |
1,992,564.0991 BFC |
0.0863 USDT |
0.0800 USDT |
0.0867 USDT |
0.0800 USDT |
| 2024-03-15 |
0.0868 USDT |
2,102,291.7048 BFC |
0.0889 USDT |
0.0825 USDT |
0.0924 USDT |
0.0866 USDT |
| 2024-03-14 |
0.0834 USDT |
2,789,998.6862 BFC |
0.0823 USDT |
0.0753 USDT |
0.0914 USDT |
0.0871 USDT |
| 2024-03-13 |
0.0790 USDT |
2,826,551.2221 BFC |
0.0766 USDT |
0.0766 USDT |
0.0822 USDT |
0.0815 USDT |
| 2024-03-12 |
0.0769 USDT |
2,068,291.9206 BFC |
0.0763 USDT |
0.0756 USDT |
0.0775 USDT |
0.0763 USDT |
| 2024-03-11 |
0.0772 USDT |
2,412,293.6746 BFC |
0.0750 USDT |
0.0739 USDT |
0.0792 USDT |
0.0771 USDT |
| 2024-03-10 |
0.0761 USDT |
3,582,998.8564 BFC |
0.0755 USDT |
0.0730 USDT |
0.0774 USDT |
0.0752 USDT |
| 2024-03-09 |
0.0747 USDT |
453,942.2022 BFC |
0.0724 USDT |
0.0710 USDT |
0.0802 USDT |
0.0738 USDT |
| 2024-03-08 |
0.0712 USDT |
2,457,729.9665 BFC |
0.0706 USDT |
0.0694 USDT |
0.0727 USDT |
0.0714 USDT |
| 2024-03-07 |
0.0696 USDT |
2,221,693.1897 BFC |
0.0704 USDT |
0.0685 USDT |
0.0714 USDT |
0.0706 USDT |
| 2024-03-06 |
0.0717 USDT |
3,356,095.0836 BFC |
0.0681 USDT |
0.0673 USDT |
0.0891 USDT |
0.0696 USDT |
| 2024-03-05 |
0.0787 USDT |
2,827,988.6003 BFC |
0.0769 USDT |
0.0675 USDT |
0.0830 USDT |
0.0676 USDT |
| 2024-03-04 |
0.0765 USDT |
658,489.3916 BFC |
0.0688 USDT |
0.0688 USDT |
0.0820 USDT |
0.0778 USDT |
| 2024-03-03 |
0.0695 USDT |
1,947,341.3347 BFC |
0.0677 USDT |
0.0672 USDT |
0.0700 USDT |
0.0694 USDT |
| 2024-03-02 |
0.0665 USDT |
1,719,508.7990 BFC |
0.0660 USDT |
0.0657 USDT |
0.0686 USDT |
0.0686 USDT |
| 2024-03-01 |
0.0651 USDT |
1,507,029.0976 BFC |
0.0629 USDT |
0.0628 USDT |
0.0677 USDT |
0.0658 USDT |
| 2024-02-29 |
0.0639 USDT |
914,388.5848 BFC |
0.0633 USDT |
0.0628 USDT |
0.0666 USDT |
0.0632 USDT |
| 2024-02-28 |
0.0633 USDT |
1,846,586.7675 BFC |
0.0632 USDT |
0.0618 USDT |
0.0643 USDT |
0.0635 USDT |