Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0461 USDT |
2,120,405.7170 BFC |
0.0460 USDT |
0.0451 USDT |
0.0465 USDT |
0.0465 USDT |
| 2023-11-18 |
0.0456 USDT |
2,415,106.5078 BFC |
0.0459 USDT |
0.0451 USDT |
0.0461 USDT |
0.0460 USDT |
| 2023-11-17 |
0.0462 USDT |
2,330,207.6740 BFC |
0.0462 USDT |
0.0450 USDT |
0.0470 USDT |
0.0454 USDT |
| 2023-11-16 |
0.0462 USDT |
2,354,098.9749 BFC |
0.0460 USDT |
0.0455 USDT |
0.0470 USDT |
0.0456 USDT |
| 2023-11-15 |
0.0454 USDT |
2,190,148.8641 BFC |
0.0457 USDT |
0.0451 USDT |
0.0460 USDT |
0.0460 USDT |
| 2023-11-14 |
0.0455 USDT |
1,986,687.6605 BFC |
0.0452 USDT |
0.0451 USDT |
0.0460 USDT |
0.0458 USDT |
| 2023-11-13 |
0.0448 USDT |
2,326,728.0842 BFC |
0.0452 USDT |
0.0444 USDT |
0.0466 USDT |
0.0450 USDT |
| 2023-11-12 |
0.0448 USDT |
2,209,931.5767 BFC |
0.0457 USDT |
0.0445 USDT |
0.0457 USDT |
0.0450 USDT |
| 2023-11-11 |
0.0455 USDT |
22,097.7564 BFC |
0.0459 USDT |
0.0444 USDT |
0.0464 USDT |
0.0453 USDT |
| 2023-11-10 |
0.0459 USDT |
2,017,971.8412 BFC |
0.0456 USDT |
0.0455 USDT |
0.0466 USDT |
0.0455 USDT |
| 2023-11-09 |
0.0452 USDT |
1,357,555.5572 BFC |
0.0453 USDT |
0.0433 USDT |
0.0459 USDT |
0.0443 USDT |
| 2023-11-08 |
0.0448 USDT |
2,003,449.3160 BFC |
0.0458 USDT |
0.0432 USDT |
0.0458 USDT |
0.0442 USDT |
| 2023-11-07 |
0.0455 USDT |
2,145,824.3622 BFC |
0.0456 USDT |
0.0451 USDT |
0.0465 USDT |
0.0458 USDT |
| 2023-11-06 |
0.0451 USDT |
2,099,299.3977 BFC |
0.0448 USDT |
0.0443 USDT |
0.0457 USDT |
0.0454 USDT |
| 2023-11-05 |
0.0455 USDT |
1,393,361.1805 BFC |
0.0456 USDT |
0.0448 USDT |
0.0464 USDT |
0.0448 USDT |
| 2023-11-04 |
0.0457 USDT |
1,794,752.1444 BFC |
0.0460 USDT |
0.0454 USDT |
0.0460 USDT |
0.0454 USDT |
| 2023-11-03 |
0.0459 USDT |
2,066,380.5989 BFC |
0.0438 USDT |
0.0434 USDT |
0.0486 USDT |
0.0465 USDT |
| 2023-11-02 |
0.0438 USDT |
1,335,902.9464 BFC |
0.0434 USDT |
0.0434 USDT |
0.0441 USDT |
0.0436 USDT |
| 2023-11-01 |
0.0435 USDT |
2,036,670.0677 BFC |
0.0424 USDT |
0.0418 USDT |
0.0495 USDT |
0.0432 USDT |
| 2023-10-31 |
0.0449 USDT |
1,846,197.1439 BFC |
0.0445 USDT |
0.0423 USDT |
0.0600 USDT |
0.0430 USDT |
| 2023-10-30 |
0.0445 USDT |
2,325,736.5476 BFC |
0.0473 USDT |
0.0423 USDT |
0.0473 USDT |
0.0445 USDT |
| 2023-10-29 |
0.0452 USDT |
2,173,605.4733 BFC |
0.0446 USDT |
0.0438 USDT |
0.0491 USDT |
0.0473 USDT |
| 2023-10-28 |
0.0456 USDT |
1,057,082.2230 BFC |
0.0458 USDT |
0.0433 USDT |
0.0458 USDT |
0.0456 USDT |
| 2023-10-27 |
0.0457 USDT |
1,619,031.0531 BFC |
0.0465 USDT |
0.0450 USDT |
0.0490 USDT |
0.0458 USDT |
| 2023-10-26 |
0.0482 USDT |
92,941.4919 BFC |
0.0500 USDT |
0.0458 USDT |
0.0500 USDT |
0.0467 USDT |
| 2023-10-25 |
0.0538 USDT |
1,337,144.8819 BFC |
0.0556 USDT |
0.0469 USDT |
0.0630 USDT |
0.0509 USDT |
| 2023-10-24 |
0.0568 USDT |
1,288,574.9453 BFC |
0.0580 USDT |
0.0553 USDT |
0.0629 USDT |
0.0563 USDT |
| 2023-10-23 |
0.0578 USDT |
1,158,608.9856 BFC |
0.0547 USDT |
0.0538 USDT |
0.0661 USDT |
0.0581 USDT |
| 2023-10-22 |
0.0627 USDT |
946,365.8561 BFC |
0.0594 USDT |
0.0507 USDT |
0.0731 USDT |
0.0618 USDT |
| 2023-10-21 |
0.0611 USDT |
297,007.4031 BFC |
0.0629 USDT |
0.0576 USDT |
0.0644 USDT |
0.0576 USDT |
| 2023-10-20 |
0.0624 USDT |
977,090.5817 BFC |
0.0658 USDT |
0.0528 USDT |
0.0750 USDT |
0.0626 USDT |