Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1558 USDT |
5,230,670.1200 CFX |
0.1558 USDT |
0.1491 USDT |
0.1604 USDT |
0.1538 USDT |
| 2024-12-21 |
0.1635 USDT |
5,934,331.1900 CFX |
0.1652 USDT |
0.1534 USDT |
0.1766 USDT |
0.1575 USDT |
| 2024-12-20 |
0.1570 USDT |
7,695,210.6900 CFX |
0.1588 USDT |
0.1405 USDT |
0.1668 USDT |
0.1666 USDT |
| 2024-12-19 |
0.1686 USDT |
9,188,014.1300 CFX |
0.1772 USDT |
0.1527 USDT |
0.1789 USDT |
0.1602 USDT |
| 2024-12-18 |
0.1829 USDT |
11,620,678.6700 CFX |
0.1914 USDT |
0.1727 USDT |
0.1930 USDT |
0.1777 USDT |
| 2024-12-17 |
0.2009 USDT |
5,756,025.3600 CFX |
0.2052 USDT |
0.1935 USDT |
0.2052 USDT |
0.1971 USDT |
| 2024-12-16 |
0.2067 USDT |
6,530,358.0500 CFX |
0.2120 USDT |
0.1988 USDT |
0.2177 USDT |
0.2079 USDT |
| 2024-12-15 |
0.2061 USDT |
4,742,958.1100 CFX |
0.2061 USDT |
0.1986 USDT |
0.2134 USDT |
0.2096 USDT |
| 2024-12-14 |
0.2123 USDT |
4,410,405.7200 CFX |
0.2158 USDT |
0.1992 USDT |
0.2192 USDT |
0.2023 USDT |
| 2024-12-13 |
0.2148 USDT |
8,028,238.1000 CFX |
0.2189 USDT |
0.2096 USDT |
0.2197 USDT |
0.2156 USDT |
| 2024-12-12 |
0.2220 USDT |
5,070,139.3300 CFX |
0.2142 USDT |
0.2118 USDT |
0.2293 USDT |
0.2196 USDT |
| 2024-12-11 |
0.2028 USDT |
2,858,630.3500 CFX |
0.1982 USDT |
0.1900 USDT |
0.2153 USDT |
0.2093 USDT |
| 2024-12-10 |
0.1965 USDT |
7,976,909.1300 CFX |
0.2022 USDT |
0.1827 USDT |
0.2090 USDT |
0.1976 USDT |
| 2024-12-09 |
0.2312 USDT |
5,805,868.4300 CFX |
0.2513 USDT |
0.2201 USDT |
0.2513 USDT |
0.2264 USDT |
| 2024-12-08 |
0.2492 USDT |
4,212,679.2000 CFX |
0.2528 USDT |
0.2428 USDT |
0.2562 USDT |
0.2518 USDT |
| 2024-12-07 |
0.2539 USDT |
8,150,120.0071 CFX |
0.2486 USDT |
0.2486 USDT |
0.2588 USDT |
0.2540 USDT |
| 2024-12-06 |
0.2483 USDT |
10,821,979.7000 CFX |
0.2463 USDT |
0.2342 USDT |
0.2745 USDT |
0.2485 USDT |
| 2024-12-05 |
0.2449 USDT |
10,326,551.6500 CFX |
0.2444 USDT |
0.2322 USDT |
0.2534 USDT |
0.2492 USDT |
| 2024-12-04 |
0.2533 USDT |
16,588,324.4100 CFX |
0.2564 USDT |
0.2372 USDT |
0.2730 USDT |
0.2513 USDT |
| 2024-12-03 |
0.2346 USDT |
16,895,446.6295 CFX |
0.2281 USDT |
0.2186 USDT |
0.2455 USDT |
0.2307 USDT |
| 2024-12-02 |
0.2193 USDT |
13,341,652.8300 CFX |
0.2285 USDT |
0.2073 USDT |
0.2323 USDT |
0.2145 USDT |
| 2024-12-01 |
0.2212 USDT |
17,005,322.5576 CFX |
0.2121 USDT |
0.2037 USDT |
0.2362 USDT |
0.2266 USDT |
| 2024-11-30 |
0.2041 USDT |
13,835,963.4500 CFX |
0.1995 USDT |
0.1948 USDT |
0.2186 USDT |
0.2118 USDT |
| 2024-11-29 |
0.1926 USDT |
9,517,673.4900 CFX |
0.1903 USDT |
0.1840 USDT |
0.2006 USDT |
0.1979 USDT |
| 2024-11-28 |
0.1854 USDT |
9,207,032.6400 CFX |
0.1867 USDT |
0.1803 USDT |
0.1922 USDT |
0.1906 USDT |
| 2024-11-27 |
0.1798 USDT |
8,734,302.6700 CFX |
0.1732 USDT |
0.1702 USDT |
0.1876 USDT |
0.1874 USDT |
| 2024-11-26 |
0.1741 USDT |
10,180,278.0700 CFX |
0.1772 USDT |
0.1637 USDT |
0.1857 USDT |
0.1729 USDT |
| 2024-11-25 |
0.1821 USDT |
16,886,504.7900 CFX |
0.1850 USDT |
0.1727 USDT |
0.1919 USDT |
0.1780 USDT |
| 2024-11-24 |
0.1820 USDT |
13,573,444.1700 CFX |
0.1800 USDT |
0.1658 USDT |
0.1985 USDT |
0.1724 USDT |
| 2024-11-23 |
0.1696 USDT |
18,333,015.3500 CFX |
0.1618 USDT |
0.1610 USDT |
0.1818 USDT |
0.1756 USDT |
| 2024-11-22 |
0.1536 USDT |
8,555,541.4000 CFX |
0.1578 USDT |
0.1493 USDT |
0.1589 USDT |
0.1532 USDT |
| 2024-11-21 |
0.1480 USDT |
8,909,362.8100 CFX |
0.1397 USDT |
0.1356 USDT |
0.1565 USDT |
0.1559 USDT |
| 2024-11-20 |
0.1482 USDT |
5,155,590.7800 CFX |
0.1522 USDT |
0.1423 USDT |
0.1524 USDT |
0.1423 USDT |
| 2024-11-19 |
0.1555 USDT |
5,020,695.2400 CFX |
0.1598 USDT |
0.1500 USDT |
0.1600 USDT |
0.1516 USDT |
| 2024-11-18 |
0.1552 USDT |
5,907,865.0100 CFX |
0.1515 USDT |
0.1495 USDT |
0.1593 USDT |
0.1567 USDT |
| 2024-11-17 |
0.1543 USDT |
7,164,866.7800 CFX |
0.1602 USDT |
0.1482 USDT |
0.1613 USDT |
0.1492 USDT |
| 2024-11-16 |
0.1517 USDT |
5,804,664.2600 CFX |
0.1486 USDT |
0.1459 USDT |
0.1605 USDT |
0.1604 USDT |
| 2024-11-15 |
0.1427 USDT |
6,090,404.3400 CFX |
0.1420 USDT |
0.1378 USDT |
0.1473 USDT |
0.1468 USDT |
| 2024-11-14 |
0.1520 USDT |
6,348,043.3016 CFX |
0.1543 USDT |
0.1418 USDT |
0.1588 USDT |
0.1429 USDT |
| 2024-11-13 |
0.1496 USDT |
7,171,062.3800 CFX |
0.1616 USDT |
0.1418 USDT |
0.1637 USDT |
0.1556 USDT |
| 2024-11-12 |
0.1625 USDT |
34,983,733.5600 CFX |
0.1731 USDT |
0.1515 USDT |
0.1755 USDT |
0.1626 USDT |
| 2024-11-11 |
0.1658 USDT |
13,755,118.9308 CFX |
0.1650 USDT |
0.1592 USDT |
0.1724 USDT |
0.1661 USDT |
| 2024-11-10 |
0.1657 USDT |
6,879,709.6695 CFX |
0.1608 USDT |
0.1583 USDT |
0.1702 USDT |
0.1683 USDT |
| 2024-11-09 |
0.1562 USDT |
4,244,288.8200 CFX |
0.1534 USDT |
0.1514 USDT |
0.1620 USDT |
0.1620 USDT |
| 2024-11-08 |
0.1517 USDT |
6,054,165.3000 CFX |
0.1515 USDT |
0.1474 USDT |
0.1562 USDT |
0.1495 USDT |
| 2024-11-07 |
0.1522 USDT |
3,771,330.2200 CFX |
0.1526 USDT |
0.1483 USDT |
0.1572 USDT |
0.1514 USDT |
| 2024-11-06 |
0.1476 USDT |
5,306,555.9200 CFX |
0.1381 USDT |
0.1378 USDT |
0.1525 USDT |
0.1516 USDT |
| 2024-11-05 |
0.1360 USDT |
4,076,851.3900 CFX |
0.1259 USDT |
0.1259 USDT |
0.1431 USDT |
0.1378 USDT |
| 2024-11-04 |
0.1331 USDT |
2,803,210.5900 CFX |
0.1346 USDT |
0.1289 USDT |
0.1376 USDT |
0.1294 USDT |
| 2024-11-03 |
0.1333 USDT |
3,090,864.6600 CFX |
0.1378 USDT |
0.1285 USDT |
0.1382 USDT |
0.1341 USDT |