Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0625 USDT |
3,345,875.4887 BFC |
0.0639 USDT |
0.0594 USDT |
0.0668 USDT |
0.0612 USDT |
| 2024-01-26 |
0.0654 USDT |
15,799,426.6708 BFC |
0.0610 USDT |
0.0598 USDT |
0.0817 USDT |
0.0635 USDT |
| 2024-01-25 |
0.0657 USDT |
5,610,745.0288 BFC |
0.0622 USDT |
0.0600 USDT |
0.0810 USDT |
0.0601 USDT |
| 2024-01-24 |
0.0621 USDT |
184,882.3206 BFC |
0.0629 USDT |
0.0600 USDT |
0.0636 USDT |
0.0603 USDT |
| 2024-01-23 |
0.0628 USDT |
1,206,073.2403 BFC |
0.0591 USDT |
0.0579 USDT |
0.0700 USDT |
0.0630 USDT |
| 2024-01-22 |
0.0622 USDT |
2,891,564.9111 BFC |
0.0588 USDT |
0.0559 USDT |
0.0743 USDT |
0.0598 USDT |
| 2024-01-21 |
0.0591 USDT |
2,454,198.0082 BFC |
0.0602 USDT |
0.0564 USDT |
0.0632 USDT |
0.0583 USDT |
| 2024-01-20 |
0.0625 USDT |
15,061,971.6989 BFC |
0.0609 USDT |
0.0570 USDT |
0.0810 USDT |
0.0601 USDT |
| 2024-01-19 |
0.0653 USDT |
6,242,187.6135 BFC |
0.0604 USDT |
0.0565 USDT |
0.0810 USDT |
0.0592 USDT |
| 2024-01-18 |
0.0623 USDT |
3,036,121.0640 BFC |
0.0591 USDT |
0.0589 USDT |
0.0686 USDT |
0.0610 USDT |
| 2024-01-17 |
0.0604 USDT |
1,169,084.5677 BFC |
0.0596 USDT |
0.0589 USDT |
0.0612 USDT |
0.0592 USDT |
| 2024-01-16 |
0.0588 USDT |
3,146,560.7875 BFC |
0.0562 USDT |
0.0559 USDT |
0.0636 USDT |
0.0589 USDT |
| 2024-01-15 |
0.0558 USDT |
3,574,474.0851 BFC |
0.0558 USDT |
0.0550 USDT |
0.0568 USDT |
0.0561 USDT |
| 2024-01-14 |
0.0555 USDT |
3,422,416.3520 BFC |
0.0553 USDT |
0.0551 USDT |
0.0561 USDT |
0.0555 USDT |
| 2024-01-13 |
0.0556 USDT |
2,930,412.2113 BFC |
0.0565 USDT |
0.0551 USDT |
0.0572 USDT |
0.0552 USDT |
| 2024-01-12 |
0.0587 USDT |
3,071,616.7214 BFC |
0.0592 USDT |
0.0567 USDT |
0.0597 USDT |
0.0573 USDT |
| 2024-01-11 |
0.0596 USDT |
266,691.4246 BFC |
0.0600 USDT |
0.0572 USDT |
0.0604 USDT |
0.0590 USDT |
| 2024-01-10 |
0.0566 USDT |
35,334.6115 BFC |
0.0580 USDT |
0.0552 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-01-09 |
0.0593 USDT |
1,501,051.0816 BFC |
0.0583 USDT |
0.0573 USDT |
0.0601 USDT |
0.0577 USDT |
| 2024-01-08 |
0.0569 USDT |
3,182,477.2622 BFC |
0.0608 USDT |
0.0550 USDT |
0.0608 USDT |
0.0577 USDT |
| 2024-01-07 |
0.0618 USDT |
1,808,045.5988 BFC |
0.0617 USDT |
0.0601 USDT |
0.0621 USDT |
0.0604 USDT |
| 2024-01-06 |
0.0628 USDT |
2,078,968.4938 BFC |
0.0633 USDT |
0.0611 USDT |
0.0640 USDT |
0.0620 USDT |
| 2024-01-05 |
0.0700 USDT |
2,784,101.4170 BFC |
0.0685 USDT |
0.0611 USDT |
0.0770 USDT |
0.0636 USDT |
| 2024-01-04 |
0.0667 USDT |
767,070.1701 BFC |
0.0657 USDT |
0.0651 USDT |
0.0690 USDT |
0.0685 USDT |
| 2024-01-03 |
0.0682 USDT |
3,373,586.4565 BFC |
0.0678 USDT |
0.0638 USDT |
0.0775 USDT |
0.0659 USDT |
| 2024-01-02 |
0.0681 USDT |
196,652.2408 BFC |
0.0684 USDT |
0.0672 USDT |
0.0701 USDT |
0.0676 USDT |
| 2024-01-01 |
0.0683 USDT |
2,936,945.5224 BFC |
0.0679 USDT |
0.0674 USDT |
0.0692 USDT |
0.0691 USDT |
| 2023-12-31 |
0.0676 USDT |
4,024.1062 BFC |
0.0677 USDT |
0.0668 USDT |
0.0678 USDT |
0.0678 USDT |
| 2023-12-30 |
0.0679 USDT |
1,701,183.6101 BFC |
0.0688 USDT |
0.0667 USDT |
0.0689 USDT |
0.0677 USDT |
| 2023-12-29 |
0.0693 USDT |
65,464.3144 BFC |
0.0726 USDT |
0.0682 USDT |
0.0726 USDT |
0.0685 USDT |
| 2023-12-28 |
0.0738 USDT |
1,059,949.8011 BFC |
0.0765 USDT |
0.0679 USDT |
0.0810 USDT |
0.0711 USDT |
| 2023-12-27 |
0.0751 USDT |
1,223,346.0162 BFC |
0.0672 USDT |
0.0671 USDT |
0.0803 USDT |
0.0755 USDT |
| 2023-12-26 |
0.0668 USDT |
288,290.3781 BFC |
0.0652 USDT |
0.0651 USDT |
0.0684 USDT |
0.0677 USDT |
| 2023-12-25 |
0.0672 USDT |
2,841,033.2127 BFC |
0.0674 USDT |
0.0636 USDT |
0.0675 USDT |
0.0657 USDT |
| 2023-12-24 |
0.0681 USDT |
3,429,734.8374 BFC |
0.0690 USDT |
0.0646 USDT |
0.0698 USDT |
0.0667 USDT |
| 2023-12-23 |
0.0712 USDT |
281,535.5136 BFC |
0.0677 USDT |
0.0676 USDT |
0.0747 USDT |
0.0688 USDT |
| 2023-12-22 |
0.0691 USDT |
1,359,331.3046 BFC |
0.0604 USDT |
0.0600 USDT |
0.0714 USDT |
0.0654 USDT |
| 2023-12-21 |
0.0630 USDT |
1,678,709.1770 BFC |
0.0586 USDT |
0.0573 USDT |
0.0699 USDT |
0.0600 USDT |
| 2023-12-20 |
0.0568 USDT |
3,312,001.1900 BFC |
0.0567 USDT |
0.0559 USDT |
0.0574 USDT |
0.0573 USDT |
| 2023-12-19 |
0.0571 USDT |
3,647,266.2254 BFC |
0.0538 USDT |
0.0538 USDT |
0.0587 USDT |
0.0562 USDT |
| 2023-12-18 |
0.0538 USDT |
3,868,419.8267 BFC |
0.0568 USDT |
0.0530 USDT |
0.0569 USDT |
0.0538 USDT |
| 2023-12-17 |
0.0544 USDT |
424,148.8286 BFC |
0.0571 USDT |
0.0526 USDT |
0.0571 USDT |
0.0547 USDT |
| 2023-12-16 |
0.0575 USDT |
562,854.9528 BFC |
0.0583 USDT |
0.0566 USDT |
0.0594 USDT |
0.0572 USDT |
| 2023-12-15 |
0.0583 USDT |
11,287.1222 BFC |
0.0587 USDT |
0.0566 USDT |
0.0599 USDT |
0.0578 USDT |
| 2023-12-14 |
0.0604 USDT |
842,922.0494 BFC |
0.0608 USDT |
0.0588 USDT |
0.0626 USDT |
0.0592 USDT |
| 2023-12-13 |
0.0597 USDT |
2,079,368.7549 BFC |
0.0506 USDT |
0.0506 USDT |
0.0674 USDT |
0.0585 USDT |
| 2023-12-12 |
0.0502 USDT |
1,672,687.4864 BFC |
0.0500 USDT |
0.0490 USDT |
0.0527 USDT |
0.0507 USDT |
| 2023-12-11 |
0.0510 USDT |
68,438.0907 BFC |
0.0543 USDT |
0.0502 USDT |
0.0543 USDT |
0.0504 USDT |
| 2023-12-10 |
0.0532 USDT |
3,822,806.2678 BFC |
0.0537 USDT |
0.0527 USDT |
0.0544 USDT |
0.0544 USDT |
| 2023-12-09 |
0.0543 USDT |
1,100,884.7809 BFC |
0.0543 USDT |
0.0532 USDT |
0.0555 USDT |
0.0532 USDT |