Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0645 USDT |
2,826,515.9908 BFC |
0.0645 USDT |
0.0624 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-02-26 |
0.0662 USDT |
1,550,136.8109 BFC |
0.0641 USDT |
0.0616 USDT |
0.0712 USDT |
0.0644 USDT |
| 2024-02-25 |
0.0645 USDT |
599,146.1929 BFC |
0.0646 USDT |
0.0637 USDT |
0.0646 USDT |
0.0643 USDT |
| 2024-02-24 |
0.0644 USDT |
1,737,042.0957 BFC |
0.0644 USDT |
0.0640 USDT |
0.0664 USDT |
0.0645 USDT |
| 2024-02-23 |
0.0642 USDT |
95,213.4679 BFC |
0.0643 USDT |
0.0637 USDT |
0.0646 USDT |
0.0644 USDT |
| 2024-02-22 |
0.0640 USDT |
702,743.1122 BFC |
0.0642 USDT |
0.0635 USDT |
0.0648 USDT |
0.0643 USDT |
| 2024-02-21 |
0.0644 USDT |
349,891.2584 BFC |
0.0649 USDT |
0.0632 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-02-20 |
0.0653 USDT |
604,285.9433 BFC |
0.0652 USDT |
0.0643 USDT |
0.0662 USDT |
0.0648 USDT |
| 2024-02-19 |
0.0656 USDT |
327,128.7318 BFC |
0.0666 USDT |
0.0646 USDT |
0.0675 USDT |
0.0652 USDT |
| 2024-02-18 |
0.0678 USDT |
1,994,102.1658 BFC |
0.0647 USDT |
0.0637 USDT |
0.0732 USDT |
0.0668 USDT |
| 2024-02-17 |
0.0651 USDT |
1,016,287.9133 BFC |
0.0628 USDT |
0.0627 USDT |
0.0677 USDT |
0.0644 USDT |
| 2024-02-16 |
0.0631 USDT |
75,721.8600 BFC |
0.0640 USDT |
0.0623 USDT |
0.0644 USDT |
0.0628 USDT |
| 2024-02-15 |
0.0642 USDT |
715,456.6299 BFC |
0.0640 USDT |
0.0634 USDT |
0.0650 USDT |
0.0642 USDT |
| 2024-02-14 |
0.0635 USDT |
104,884.2511 BFC |
0.0629 USDT |
0.0628 USDT |
0.0643 USDT |
0.0638 USDT |
| 2024-02-13 |
0.0652 USDT |
4,671,434.7359 BFC |
0.0641 USDT |
0.0615 USDT |
0.0730 USDT |
0.0633 USDT |
| 2024-02-12 |
0.0645 USDT |
6,559,257.5525 BFC |
0.0630 USDT |
0.0607 USDT |
0.0669 USDT |
0.0640 USDT |
| 2024-02-11 |
0.0625 USDT |
138,349.1172 BFC |
0.0616 USDT |
0.0616 USDT |
0.0631 USDT |
0.0631 USDT |
| 2024-02-10 |
0.0642 USDT |
3,168,139.5739 BFC |
0.0616 USDT |
0.0606 USDT |
0.0711 USDT |
0.0615 USDT |
| 2024-02-09 |
0.0616 USDT |
713,075.8181 BFC |
0.0615 USDT |
0.0603 USDT |
0.0622 USDT |
0.0608 USDT |
| 2024-02-08 |
0.0619 USDT |
201,838.6663 BFC |
0.0618 USDT |
0.0596 USDT |
0.0628 USDT |
0.0612 USDT |
| 2024-02-07 |
0.0658 USDT |
4,023,103.3823 BFC |
0.0615 USDT |
0.0581 USDT |
0.0745 USDT |
0.0612 USDT |
| 2024-02-06 |
0.0609 USDT |
1,717,722.6231 BFC |
0.0597 USDT |
0.0585 USDT |
0.0642 USDT |
0.0613 USDT |
| 2024-02-05 |
0.0600 USDT |
16,598.1880 BFC |
0.0599 USDT |
0.0594 USDT |
0.0605 USDT |
0.0594 USDT |
| 2024-02-04 |
0.0594 USDT |
1,674,575.7005 BFC |
0.0594 USDT |
0.0578 USDT |
0.0600 USDT |
0.0592 USDT |
| 2024-02-03 |
0.0597 USDT |
2,360,449.2655 BFC |
0.0618 USDT |
0.0574 USDT |
0.0644 USDT |
0.0595 USDT |
| 2024-02-02 |
0.0609 USDT |
2,500,093.9935 BFC |
0.0608 USDT |
0.0603 USDT |
0.0623 USDT |
0.0618 USDT |
| 2024-02-01 |
0.0610 USDT |
561,438.3649 BFC |
0.0619 USDT |
0.0599 USDT |
0.0629 USDT |
0.0609 USDT |
| 2024-01-31 |
0.0625 USDT |
444,112.8373 BFC |
0.0634 USDT |
0.0607 USDT |
0.0646 USDT |
0.0619 USDT |
| 2024-01-30 |
0.0670 USDT |
12,514,138.8556 BFC |
0.0632 USDT |
0.0620 USDT |
0.0820 USDT |
0.0649 USDT |
| 2024-01-29 |
0.0644 USDT |
5,542,886.3329 BFC |
0.0627 USDT |
0.0551 USDT |
0.0733 USDT |
0.0636 USDT |
| 2024-01-28 |
0.0614 USDT |
1,333,464.8478 BFC |
0.0612 USDT |
0.0603 USDT |
0.0634 USDT |
0.0629 USDT |