Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.1612 USDT |
11,712,650.7260 CFX |
0.1558 USDT |
0.1547 USDT |
0.1677 USDT |
0.1587 USDT |
| 2023-10-29 |
0.1556 USDT |
16,439,630.2677 CFX |
0.1567 USDT |
0.1529 USDT |
0.1593 USDT |
0.1553 USDT |
| 2023-10-28 |
0.1587 USDT |
9,398,516.4347 CFX |
0.1501 USDT |
0.1490 USDT |
0.1700 USDT |
0.1578 USDT |
| 2023-10-27 |
0.1557 USDT |
16,377,720.8296 CFX |
0.1505 USDT |
0.1459 USDT |
0.1643 USDT |
0.1502 USDT |
| 2023-10-26 |
0.1557 USDT |
18,033,981.7233 CFX |
0.1540 USDT |
0.1469 USDT |
0.1719 USDT |
0.1502 USDT |
| 2023-10-25 |
0.1516 USDT |
19,361,125.1563 CFX |
0.1569 USDT |
0.1438 USDT |
0.1592 USDT |
0.1541 USDT |
| 2023-10-24 |
0.1463 USDT |
32,515,385.9869 CFX |
0.1170 USDT |
0.1160 USDT |
0.1660 USDT |
0.1497 USDT |
| 2023-10-23 |
0.1111 USDT |
4,367,158.0100 CFX |
0.1087 USDT |
0.1078 USDT |
0.1175 USDT |
0.1160 USDT |
| 2023-10-22 |
0.1062 USDT |
1,671,449.4329 CFX |
0.1084 USDT |
0.1030 USDT |
0.1100 USDT |
0.1058 USDT |
| 2023-10-21 |
0.1070 USDT |
1,948,821.1695 CFX |
0.1065 USDT |
0.1048 USDT |
0.1092 USDT |
0.1075 USDT |
| 2023-10-20 |
0.1053 USDT |
2,467,155.3845 CFX |
0.1017 USDT |
0.1016 USDT |
0.1077 USDT |
0.1067 USDT |
| 2023-10-19 |
0.1019 USDT |
2,654,436.7823 CFX |
0.1033 USDT |
0.1000 USDT |
0.1047 USDT |
0.1024 USDT |
| 2023-10-18 |
0.1061 USDT |
2,838,418.4946 CFX |
0.1097 USDT |
0.1033 USDT |
0.1105 USDT |
0.1037 USDT |
| 2023-10-17 |
0.1113 USDT |
2,754,690.9201 CFX |
0.1159 USDT |
0.1073 USDT |
0.1159 USDT |
0.1099 USDT |
| 2023-10-16 |
0.1170 USDT |
2,501,488.2319 CFX |
0.1153 USDT |
0.1146 USDT |
0.1211 USDT |
0.1162 USDT |
| 2023-10-15 |
0.1152 USDT |
879,388.1382 CFX |
0.1154 USDT |
0.1143 USDT |
0.1165 USDT |
0.1148 USDT |
| 2023-10-14 |
0.1154 USDT |
394,159.1116 CFX |
0.1153 USDT |
0.1148 USDT |
0.1163 USDT |
0.1155 USDT |
| 2023-10-13 |
0.1153 USDT |
504,554.0140 CFX |
0.1159 USDT |
0.1143 USDT |
0.1170 USDT |
0.1164 USDT |
| 2023-10-12 |
0.1145 USDT |
1,009,611.8688 CFX |
0.1146 USDT |
0.1131 USDT |
0.1161 USDT |
0.1157 USDT |
| 2023-10-11 |
0.1147 USDT |
2,057,355.0029 CFX |
0.1163 USDT |
0.1128 USDT |
0.1167 USDT |
0.1146 USDT |
| 2023-10-10 |
0.1169 USDT |
2,471,252.9607 CFX |
0.1182 USDT |
0.1154 USDT |
0.1191 USDT |
0.1158 USDT |
| 2023-10-09 |
0.1200 USDT |
4,319,213.3264 CFX |
0.1255 USDT |
0.1137 USDT |
0.1262 USDT |
0.1175 USDT |
| 2023-10-08 |
0.1262 USDT |
1,065,033.4380 CFX |
0.1270 USDT |
0.1250 USDT |
0.1278 USDT |
0.1254 USDT |
| 2023-10-07 |
0.1293 USDT |
2,064,787.6842 CFX |
0.1302 USDT |
0.1246 USDT |
0.1318 USDT |
0.1260 USDT |
| 2023-10-06 |
0.1290 USDT |
1,767,136.9374 CFX |
0.1282 USDT |
0.1265 USDT |
0.1312 USDT |
0.1302 USDT |
| 2023-10-05 |
0.1313 USDT |
1,503,103.9522 CFX |
0.1319 USDT |
0.1294 USDT |
0.1334 USDT |
0.1301 USDT |
| 2023-10-04 |
0.1327 USDT |
5,183,062.3071 CFX |
0.1362 USDT |
0.1300 USDT |
0.1366 USDT |
0.1330 USDT |
| 2023-10-03 |
0.1362 USDT |
6,304,131.8628 CFX |
0.1334 USDT |
0.1321 USDT |
0.1393 USDT |
0.1359 USDT |
| 2023-10-02 |
0.1349 USDT |
3,868,704.0054 CFX |
0.1366 USDT |
0.1281 USDT |
0.1398 USDT |
0.1306 USDT |
| 2023-10-01 |
0.1320 USDT |
3,040,916.4503 CFX |
0.1294 USDT |
0.1272 USDT |
0.1371 USDT |
0.1360 USDT |
| 2023-09-30 |
0.1299 USDT |
2,074,193.8739 CFX |
0.1310 USDT |
0.1281 USDT |
0.1337 USDT |
0.1301 USDT |
| 2023-09-29 |
0.1284 USDT |
3,671,002.2365 CFX |
0.1260 USDT |
0.1249 USDT |
0.1319 USDT |
0.1310 USDT |
| 2023-09-28 |
0.1239 USDT |
1,159,015.9198 CFX |
0.1227 USDT |
0.1220 USDT |
0.1259 USDT |
0.1253 USDT |
| 2023-09-27 |
0.1240 USDT |
2,287,489.7106 CFX |
0.1241 USDT |
0.1218 USDT |
0.1261 USDT |
0.1223 USDT |
| 2023-09-26 |
0.1255 USDT |
2,154,959.4444 CFX |
0.1268 USDT |
0.1233 USDT |
0.1282 USDT |
0.1244 USDT |
| 2023-09-25 |
0.1267 USDT |
1,947,275.9448 CFX |
0.1266 USDT |
0.1248 USDT |
0.1291 USDT |
0.1269 USDT |
| 2023-09-24 |
0.1252 USDT |
971,422.5882 CFX |
0.1260 USDT |
0.1243 USDT |
0.1265 USDT |
0.1265 USDT |
| 2023-09-23 |
0.1262 USDT |
1,336,497.1284 CFX |
0.1278 USDT |
0.1248 USDT |
0.1289 USDT |
0.1252 USDT |
| 2023-09-22 |
0.1266 USDT |
1,753,648.6833 CFX |
0.1251 USDT |
0.1228 USDT |
0.1285 USDT |
0.1276 USDT |
| 2023-09-21 |
0.1251 USDT |
2,820,548.5721 CFX |
0.1266 USDT |
0.1212 USDT |
0.1295 USDT |
0.1250 USDT |
| 2023-09-20 |
0.1275 USDT |
3,000,158.0269 CFX |
0.1271 USDT |
0.1240 USDT |
0.1303 USDT |
0.1262 USDT |
| 2023-09-19 |
0.1251 USDT |
4,975,900.9734 CFX |
0.1211 USDT |
0.1203 USDT |
0.1284 USDT |
0.1258 USDT |
| 2023-09-18 |
0.1205 USDT |
4,044,952.9388 CFX |
0.1197 USDT |
0.1176 USDT |
0.1232 USDT |
0.1219 USDT |
| 2023-09-17 |
0.1218 USDT |
5,543,931.4321 CFX |
0.1238 USDT |
0.1175 USDT |
0.1263 USDT |
0.1188 USDT |
| 2023-09-16 |
0.1218 USDT |
3,802,951.2706 CFX |
0.1203 USDT |
0.1189 USDT |
0.1241 USDT |
0.1235 USDT |
| 2023-09-15 |
0.1187 USDT |
2,735,801.7963 CFX |
0.1197 USDT |
0.1157 USDT |
0.1224 USDT |
0.1202 USDT |
| 2023-09-14 |
0.1189 USDT |
5,765,224.8426 CFX |
0.1136 USDT |
0.1134 USDT |
0.1243 USDT |
0.1194 USDT |
| 2023-09-13 |
0.1138 USDT |
4,689,390.1244 CFX |
0.1124 USDT |
0.1117 USDT |
0.1164 USDT |
0.1138 USDT |
| 2023-09-12 |
0.1148 USDT |
3,543,815.4638 CFX |
0.1139 USDT |
0.1112 USDT |
0.1180 USDT |
0.1128 USDT |
| 2023-09-11 |
0.1159 USDT |
5,199,773.0575 CFX |
0.1215 USDT |
0.1121 USDT |
0.1222 USDT |
0.1134 USDT |