Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.0533 USDT |
3,116,143.5085 BFC |
0.0517 USDT |
0.0514 USDT |
0.0539 USDT |
0.0539 USDT |
| 2023-12-07 |
0.0521 USDT |
2,768,667.6837 BFC |
0.0537 USDT |
0.0504 USDT |
0.0537 USDT |
0.0514 USDT |
| 2023-12-06 |
0.0543 USDT |
3,923,704.8452 BFC |
0.0530 USDT |
0.0527 USDT |
0.0555 USDT |
0.0539 USDT |
| 2023-12-05 |
0.0538 USDT |
3,555,000.5928 BFC |
0.0535 USDT |
0.0525 USDT |
0.0551 USDT |
0.0532 USDT |
| 2023-12-04 |
0.0535 USDT |
3,751,315.1649 BFC |
0.0542 USDT |
0.0530 USDT |
0.0555 USDT |
0.0540 USDT |
| 2023-12-03 |
0.0530 USDT |
3,798,389.6375 BFC |
0.0523 USDT |
0.0523 USDT |
0.0555 USDT |
0.0538 USDT |
| 2023-12-02 |
0.0525 USDT |
3,229,120.6072 BFC |
0.0524 USDT |
0.0510 USDT |
0.0546 USDT |
0.0517 USDT |
| 2023-12-01 |
0.0511 USDT |
2,655,195.6644 BFC |
0.0500 USDT |
0.0500 USDT |
0.0555 USDT |
0.0524 USDT |
| 2023-11-30 |
0.0514 USDT |
105,954.3009 BFC |
0.0518 USDT |
0.0490 USDT |
0.0544 USDT |
0.0503 USDT |
| 2023-11-29 |
0.0525 USDT |
2,764,416.3867 BFC |
0.0500 USDT |
0.0500 USDT |
0.0555 USDT |
0.0516 USDT |
| 2023-11-28 |
0.0481 USDT |
4,145,732.0467 BFC |
0.0469 USDT |
0.0468 USDT |
0.0500 USDT |
0.0480 USDT |
| 2023-11-27 |
0.0481 USDT |
4,083,320.4336 BFC |
0.0480 USDT |
0.0470 USDT |
0.0488 USDT |
0.0480 USDT |
| 2023-11-26 |
0.0488 USDT |
4,457,616.0408 BFC |
0.0495 USDT |
0.0462 USDT |
0.0504 USDT |
0.0480 USDT |
| 2023-11-25 |
0.0482 USDT |
3,027,584.0459 BFC |
0.0492 USDT |
0.0477 USDT |
0.0494 USDT |
0.0494 USDT |
| 2023-11-24 |
0.0486 USDT |
4,095,130.9694 BFC |
0.0480 USDT |
0.0474 USDT |
0.0493 USDT |
0.0485 USDT |
| 2023-11-23 |
0.0480 USDT |
4,055,729.8694 BFC |
0.0486 USDT |
0.0472 USDT |
0.0486 USDT |
0.0473 USDT |
| 2023-11-22 |
0.0467 USDT |
3,956,495.7215 BFC |
0.0453 USDT |
0.0453 USDT |
0.0488 USDT |
0.0481 USDT |
| 2023-11-21 |
0.0469 USDT |
4,081,754.4804 BFC |
0.0456 USDT |
0.0453 USDT |
0.0493 USDT |
0.0459 USDT |
| 2023-11-20 |
0.0462 USDT |
2,867,580.7023 BFC |
0.0465 USDT |
0.0454 USDT |
0.0467 USDT |
0.0462 USDT |