Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.1565 USDT |
2,583,523.4900 CFX |
0.1584 USDT |
0.1540 USDT |
0.1589 USDT |
0.1577 USDT |
| 2025-01-21 |
0.1533 USDT |
7,471,677.0000 CFX |
0.1594 USDT |
0.1485 USDT |
0.1609 USDT |
0.1572 USDT |
| 2025-01-20 |
0.1559 USDT |
14,858,127.6200 CFX |
0.1500 USDT |
0.1426 USDT |
0.1690 USDT |
0.1615 USDT |
| 2025-01-19 |
0.1613 USDT |
8,332,340.6200 CFX |
0.1691 USDT |
0.1518 USDT |
0.1728 USDT |
0.1642 USDT |
| 2025-01-18 |
0.1728 USDT |
10,320,187.4805 CFX |
0.1774 USDT |
0.1663 USDT |
0.1823 USDT |
0.1679 USDT |
| 2025-01-17 |
0.1702 USDT |
6,546,348.3500 CFX |
0.1684 USDT |
0.1674 USDT |
0.1749 USDT |
0.1700 USDT |
| 2025-01-16 |
0.1692 USDT |
11,707,849.0300 CFX |
0.1589 USDT |
0.1551 USDT |
0.1791 USDT |
0.1732 USDT |
| 2025-01-15 |
0.1519 USDT |
3,733,655.2300 CFX |
0.1498 USDT |
0.1468 USDT |
0.1576 USDT |
0.1540 USDT |
| 2025-01-14 |
0.1455 USDT |
4,484,710.1200 CFX |
0.1424 USDT |
0.1416 USDT |
0.1500 USDT |
0.1496 USDT |
| 2025-01-13 |
0.1381 USDT |
7,163,013.1700 CFX |
0.1444 USDT |
0.1311 USDT |
0.1488 USDT |
0.1426 USDT |
| 2025-01-12 |
0.1464 USDT |
2,081,103.4500 CFX |
0.1474 USDT |
0.1441 USDT |
0.1483 USDT |
0.1462 USDT |
| 2025-01-11 |
0.1470 USDT |
2,500,658.7300 CFX |
0.1480 USDT |
0.1450 USDT |
0.1501 USDT |
0.1478 USDT |
| 2025-01-10 |
0.1474 USDT |
4,121,967.8900 CFX |
0.1459 USDT |
0.1433 USDT |
0.1510 USDT |
0.1483 USDT |
| 2025-01-09 |
0.1483 USDT |
3,748,818.9500 CFX |
0.1490 USDT |
0.1442 USDT |
0.1519 USDT |
0.1486 USDT |
| 2025-01-08 |
0.1522 USDT |
5,282,860.9100 CFX |
0.1584 USDT |
0.1432 USDT |
0.1606 USDT |
0.1493 USDT |
| 2025-01-07 |
0.1697 USDT |
5,459,804.7500 CFX |
0.1769 USDT |
0.1568 USDT |
0.1789 USDT |
0.1578 USDT |
| 2025-01-06 |
0.1775 USDT |
2,667,545.7600 CFX |
0.1798 USDT |
0.1749 USDT |
0.1807 USDT |
0.1795 USDT |
| 2025-01-05 |
0.1764 USDT |
2,563,291.9600 CFX |
0.1764 USDT |
0.1740 USDT |
0.1788 USDT |
0.1773 USDT |
| 2025-01-04 |
0.1749 USDT |
2,201,968.0700 CFX |
0.1750 USDT |
0.1720 USDT |
0.1784 USDT |
0.1760 USDT |
| 2025-01-03 |
0.1685 USDT |
2,581,526.0000 CFX |
0.1662 USDT |
0.1631 USDT |
0.1743 USDT |
0.1735 USDT |
| 2025-01-02 |
0.1658 USDT |
2,793,169.3100 CFX |
0.1635 USDT |
0.1635 USDT |
0.1686 USDT |
0.1657 USDT |
| 2025-01-01 |
0.1591 USDT |
3,190,271.4900 CFX |
0.1562 USDT |
0.1545 USDT |
0.1627 USDT |
0.1624 USDT |
| 2024-12-31 |
0.1581 USDT |
3,339,823.3000 CFX |
0.1580 USDT |
0.1538 USDT |
0.1621 USDT |
0.1575 USDT |
| 2024-12-30 |
0.1591 USDT |
3,864,563.5600 CFX |
0.1580 USDT |
0.1535 USDT |
0.1635 USDT |
0.1587 USDT |
| 2024-12-29 |
0.1646 USDT |
1,912,252.9700 CFX |
0.1674 USDT |
0.1604 USDT |
0.1674 USDT |
0.1612 USDT |
| 2024-12-28 |
0.1630 USDT |
2,974,137.7400 CFX |
0.1612 USDT |
0.1596 USDT |
0.1674 USDT |
0.1661 USDT |
| 2024-12-27 |
0.1635 USDT |
4,035,611.3400 CFX |
0.1576 USDT |
0.1564 USDT |
0.1685 USDT |
0.1602 USDT |
| 2024-12-26 |
0.1596 USDT |
3,768,872.6200 CFX |
0.1662 USDT |
0.1549 USDT |
0.1671 USDT |
0.1574 USDT |
| 2024-12-25 |
0.1683 USDT |
3,085,609.5300 CFX |
0.1698 USDT |
0.1636 USDT |
0.1711 USDT |
0.1647 USDT |
| 2024-12-24 |
0.1647 USDT |
4,253,060.2900 CFX |
0.1628 USDT |
0.1587 USDT |
0.1726 USDT |
0.1687 USDT |
| 2024-12-23 |
0.1548 USDT |
4,553,248.5600 CFX |
0.1529 USDT |
0.1491 USDT |
0.1601 USDT |
0.1567 USDT |
| 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 |