Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0705 USDT |
36,170,698.5700 CFX |
0.0738 USDT |
0.0683 USDT |
0.0740 USDT |
0.0695 USDT |
| 2025-04-09 |
0.0684 USDT |
76,565,956.4295 CFX |
0.0652 USDT |
0.0624 USDT |
0.0757 USDT |
0.0738 USDT |
| 2025-04-08 |
0.0679 USDT |
51,184,048.0300 CFX |
0.0698 USDT |
0.0639 USDT |
0.0722 USDT |
0.0657 USDT |
| 2025-04-07 |
0.0691 USDT |
120,347,356.0200 CFX |
0.0711 USDT |
0.0640 USDT |
0.0743 USDT |
0.0704 USDT |
| 2025-04-06 |
0.0800 USDT |
9,069,353.1100 CFX |
0.0825 USDT |
0.0772 USDT |
0.0829 USDT |
0.0773 USDT |
| 2025-04-05 |
0.0814 USDT |
9,327,308.1100 CFX |
0.0810 USDT |
0.0801 USDT |
0.0827 USDT |
0.0822 USDT |
| 2025-04-04 |
0.0802 USDT |
29,215,851.8800 CFX |
0.0810 USDT |
0.0776 USDT |
0.0823 USDT |
0.0808 USDT |
| 2025-04-03 |
0.0784 USDT |
32,740,020.3100 CFX |
0.0801 USDT |
0.0747 USDT |
0.0831 USDT |
0.0815 USDT |
| 2025-04-02 |
0.0831 USDT |
22,947,913.1800 CFX |
0.0823 USDT |
0.0804 USDT |
0.0874 USDT |
0.0847 USDT |
| 2025-04-01 |
0.0810 USDT |
13,261,471.6900 CFX |
0.0797 USDT |
0.0791 USDT |
0.0831 USDT |
0.0821 USDT |
| 2025-03-31 |
0.0791 USDT |
13,746,917.8800 CFX |
0.0793 USDT |
0.0774 USDT |
0.0805 USDT |
0.0798 USDT |
| 2025-03-30 |
0.0801 USDT |
12,853,608.5500 CFX |
0.0784 USDT |
0.0777 USDT |
0.0824 USDT |
0.0795 USDT |
| 2025-03-29 |
0.0824 USDT |
8,142,328.7300 CFX |
0.0856 USDT |
0.0801 USDT |
0.0864 USDT |
0.0814 USDT |
| 2025-03-28 |
0.0868 USDT |
12,228,258.9200 CFX |
0.0917 USDT |
0.0845 USDT |
0.0922 USDT |
0.0855 USDT |
| 2025-03-27 |
0.0932 USDT |
5,454,159.8500 CFX |
0.0932 USDT |
0.0909 USDT |
0.0954 USDT |
0.0923 USDT |
| 2025-03-26 |
0.0945 USDT |
7,776,169.8000 CFX |
0.0947 USDT |
0.0919 USDT |
0.0972 USDT |
0.0934 USDT |
| 2025-03-25 |
0.0930 USDT |
5,818,562.5500 CFX |
0.0926 USDT |
0.0907 USDT |
0.0947 USDT |
0.0941 USDT |
| 2025-03-24 |
0.0912 USDT |
6,568,922.5400 CFX |
0.0892 USDT |
0.0881 USDT |
0.0930 USDT |
0.0920 USDT |
| 2025-03-23 |
0.0901 USDT |
4,111,653.2700 CFX |
0.0910 USDT |
0.0879 USDT |
0.0925 USDT |
0.0886 USDT |
| 2025-03-22 |
0.0893 USDT |
5,575,236.6100 CFX |
0.0866 USDT |
0.0863 USDT |
0.0926 USDT |
0.0925 USDT |
| 2025-03-21 |
0.0871 USDT |
11,605,949.6400 CFX |
0.0888 USDT |
0.0853 USDT |
0.0902 USDT |
0.0870 USDT |
| 2025-03-20 |
0.0892 USDT |
9,897,205.2200 CFX |
0.0911 USDT |
0.0867 USDT |
0.0918 USDT |
0.0879 USDT |
| 2025-03-19 |
0.0902 USDT |
23,284,711.9600 CFX |
0.0902 USDT |
0.0880 USDT |
0.0923 USDT |
0.0913 USDT |
| 2025-03-18 |
0.0867 USDT |
17,383,572.9900 CFX |
0.0878 USDT |
0.0855 USDT |
0.0880 USDT |
0.0864 USDT |
| 2025-03-17 |
0.0867 USDT |
24,496,087.8600 CFX |
0.0831 USDT |
0.0829 USDT |
0.0890 USDT |
0.0863 USDT |
| 2025-03-16 |
0.0838 USDT |
28,297,280.3900 CFX |
0.0868 USDT |
0.0813 USDT |
0.0873 USDT |
0.0830 USDT |
| 2025-03-15 |
0.0841 USDT |
13,646,508.3600 CFX |
0.0833 USDT |
0.0827 USDT |
0.0858 USDT |
0.0851 USDT |
| 2025-03-14 |
0.0825 USDT |
16,940,630.8400 CFX |
0.0801 USDT |
0.0798 USDT |
0.0848 USDT |
0.0839 USDT |
| 2025-03-13 |
0.0794 USDT |
30,962,085.9500 CFX |
0.0805 USDT |
0.0774 USDT |
0.0817 USDT |
0.0779 USDT |
| 2025-03-12 |
0.0780 USDT |
41,342,382.8300 CFX |
0.0776 USDT |
0.0748 USDT |
0.0821 USDT |
0.0800 USDT |
| 2025-03-11 |
0.0723 USDT |
56,534,224.4900 CFX |
0.0729 USDT |
0.0670 USDT |
0.0755 USDT |
0.0754 USDT |
| 2025-03-10 |
0.0824 USDT |
30,382,801.2900 CFX |
0.0811 USDT |
0.0791 USDT |
0.0862 USDT |
0.0816 USDT |
| 2025-03-09 |
0.0870 USDT |
27,408,490.7600 CFX |
0.0981 USDT |
0.0790 USDT |
0.0985 USDT |
0.0810 USDT |
| 2025-03-08 |
0.0987 USDT |
6,766,791.9300 CFX |
0.0994 USDT |
0.0965 USDT |
0.1010 USDT |
0.0982 USDT |
| 2025-03-07 |
0.1000 USDT |
20,491,665.5100 CFX |
0.1001 USDT |
0.0945 USDT |
0.1044 USDT |
0.0995 USDT |
| 2025-03-06 |
0.1025 USDT |
11,373,641.0500 CFX |
0.1027 USDT |
0.0985 USDT |
0.1047 USDT |
0.0994 USDT |
| 2025-03-05 |
0.0995 USDT |
9,271,006.7100 CFX |
0.0983 USDT |
0.0973 USDT |
0.1026 USDT |
0.1016 USDT |
| 2025-03-04 |
0.0973 USDT |
32,672,026.9700 CFX |
0.1027 USDT |
0.0902 USDT |
0.1036 USDT |
0.0985 USDT |
| 2025-03-03 |
0.1130 USDT |
15,492,854.3694 CFX |
0.1231 USDT |
0.1029 USDT |
0.1233 USDT |
0.1032 USDT |
| 2025-03-02 |
0.1155 USDT |
8,531,950.5800 CFX |
0.1116 USDT |
0.1103 USDT |
0.1229 USDT |
0.1217 USDT |
| 2025-03-01 |
0.1107 USDT |
6,609,374.3200 CFX |
0.1125 USDT |
0.1076 USDT |
0.1133 USDT |
0.1100 USDT |
| 2025-02-28 |
0.1088 USDT |
17,158,799.3400 CFX |
0.1154 USDT |
0.1043 USDT |
0.1158 USDT |
0.1117 USDT |
| 2025-02-27 |
0.1167 USDT |
3,623,052.4700 CFX |
0.1162 USDT |
0.1144 USDT |
0.1202 USDT |
0.1194 USDT |
| 2025-02-26 |
0.1140 USDT |
4,586,550.0200 CFX |
0.1137 USDT |
0.1106 USDT |
0.1177 USDT |
0.1162 USDT |
| 2025-02-25 |
0.1102 USDT |
18,666,267.4300 CFX |
0.1111 USDT |
0.1042 USDT |
0.1157 USDT |
0.1138 USDT |
| 2025-02-24 |
0.1195 USDT |
6,505,747.1400 CFX |
0.1217 USDT |
0.1138 USDT |
0.1232 USDT |
0.1152 USDT |
| 2025-02-23 |
0.1218 USDT |
2,783,679.4700 CFX |
0.1221 USDT |
0.1202 USDT |
0.1232 USDT |
0.1206 USDT |
| 2025-02-22 |
0.1190 USDT |
2,414,794.0200 CFX |
0.1173 USDT |
0.1169 USDT |
0.1232 USDT |
0.1224 USDT |
| 2025-02-21 |
0.1212 USDT |
6,097,142.0300 CFX |
0.1188 USDT |
0.1175 USDT |
0.1246 USDT |
0.1176 USDT |
| 2025-02-20 |
0.1160 USDT |
3,078,779.1100 CFX |
0.1146 USDT |
0.1144 USDT |
0.1190 USDT |
0.1188 USDT |