Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1547 USDT |
5,099,062.0000 CFX |
0.1578 USDT |
0.1493 USDT |
0.1589 USDT |
0.1517 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 |
| 2024-11-02 |
0.1394 USDT |
1,236,538.6600 CFX |
0.1402 USDT |
0.1360 USDT |
0.1417 USDT |
0.1368 USDT |
| 2024-11-01 |
0.1421 USDT |
2,779,724.2400 CFX |
0.1436 USDT |
0.1386 USDT |
0.1462 USDT |
0.1407 USDT |
| 2024-10-31 |
0.1480 USDT |
2,267,145.0900 CFX |
0.1517 USDT |
0.1437 USDT |
0.1518 USDT |
0.1447 USDT |
| 2024-10-30 |
0.1525 USDT |
2,513,434.7600 CFX |
0.1558 USDT |
0.1493 USDT |
0.1560 USDT |
0.1515 USDT |
| 2024-10-29 |
0.1497 USDT |
4,917,777.0400 CFX |
0.1443 USDT |
0.1439 USDT |
0.1563 USDT |
0.1541 USDT |
| 2024-10-28 |
0.1413 USDT |
4,531,349.5100 CFX |
0.1440 USDT |
0.1372 USDT |
0.1462 USDT |
0.1442 USDT |
| 2024-10-27 |
0.1422 USDT |
1,889,424.7000 CFX |
0.1400 USDT |
0.1396 USDT |
0.1454 USDT |
0.1439 USDT |
| 2024-10-26 |
0.1374 USDT |
2,603,800.6900 CFX |
0.1357 USDT |
0.1335 USDT |
0.1407 USDT |
0.1380 USDT |
| 2024-10-25 |
0.1532 USDT |
4,767,499.7300 CFX |
0.1550 USDT |
0.1458 USDT |
0.1580 USDT |
0.1492 USDT |
| 2024-10-24 |
0.1533 USDT |
1,678,058.9600 CFX |
0.1515 USDT |
0.1497 USDT |
0.1569 USDT |
0.1546 USDT |
| 2024-10-23 |
0.1524 USDT |
2,851,268.5400 CFX |
0.1592 USDT |
0.1448 USDT |
0.1595 USDT |
0.1508 USDT |
| 2024-10-22 |
0.1575 USDT |
2,549,204.8300 CFX |
0.1585 USDT |
0.1545 USDT |
0.1598 USDT |
0.1587 USDT |
| 2024-10-21 |
0.1628 USDT |
4,837,794.8500 CFX |
0.1680 USDT |
0.1551 USDT |
0.1698 USDT |
0.1589 USDT |
| 2024-10-20 |
0.1645 USDT |
4,955,653.6500 CFX |
0.1623 USDT |
0.1585 USDT |
0.1681 USDT |
0.1666 USDT |
| 2024-10-19 |
0.1619 USDT |
2,004,698.3700 CFX |
0.1625 USDT |
0.1589 USDT |
0.1640 USDT |
0.1604 USDT |
| 2024-10-18 |
0.1602 USDT |
2,301,539.6200 CFX |
0.1559 USDT |
0.1552 USDT |
0.1633 USDT |
0.1622 USDT |
| 2024-10-17 |
0.1599 USDT |
3,640,796.3000 CFX |
0.1664 USDT |
0.1533 USDT |
0.1677 USDT |
0.1561 USDT |
| 2024-10-16 |
0.1678 USDT |
3,394,923.2100 CFX |
0.1714 USDT |
0.1636 USDT |
0.1721 USDT |
0.1673 USDT |
| 2024-10-15 |
0.1726 USDT |
7,593,845.4800 CFX |
0.1821 USDT |
0.1643 USDT |
0.1826 USDT |
0.1696 USDT |
| 2024-10-14 |
0.1750 USDT |
9,320,615.3800 CFX |
0.1685 USDT |
0.1660 USDT |
0.1818 USDT |
0.1810 USDT |
| 2024-10-13 |
0.1694 USDT |
3,423,375.7400 CFX |
0.1721 USDT |
0.1652 USDT |
0.1739 USDT |
0.1662 USDT |
| 2024-10-12 |
0.1758 USDT |
5,455,839.0500 CFX |
0.1740 USDT |
0.1713 USDT |
0.1809 USDT |
0.1718 USDT |
| 2024-10-11 |
0.1703 USDT |
3,604,402.5800 CFX |
0.1673 USDT |
0.1649 USDT |
0.1741 USDT |
0.1734 USDT |
| 2024-10-10 |
0.1723 USDT |
3,671,714.6500 CFX |
0.1734 USDT |
0.1676 USDT |
0.1775 USDT |
0.1695 USDT |
| 2024-10-09 |
0.1810 USDT |
10,134,747.6949 CFX |
0.1815 USDT |
0.1730 USDT |
0.1893 USDT |
0.1761 USDT |
| 2024-10-08 |
0.1931 USDT |
19,026,299.5021 CFX |
0.1947 USDT |
0.1752 USDT |
0.2144 USDT |
0.1808 USDT |
| 2024-10-07 |
0.1894 USDT |
15,733,383.6200 CFX |
0.1830 USDT |
0.1797 USDT |
0.1969 USDT |
0.1957 USDT |
| 2024-10-06 |
0.1803 USDT |
10,371,802.0196 CFX |
0.1716 USDT |
0.1695 USDT |
0.1857 USDT |
0.1822 USDT |
| 2024-10-05 |
0.1731 USDT |
6,734,387.3397 CFX |
0.1728 USDT |
0.1673 USDT |
0.1783 USDT |
0.1706 USDT |
| 2024-10-04 |
0.1673 USDT |
9,705,033.3000 CFX |
0.1625 USDT |
0.1584 USDT |
0.1790 USDT |
0.1731 USDT |