Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.1975 USDT |
13,322,470.8615 CFX |
0.1809 USDT |
0.1804 USDT |
0.2086 USDT |
0.1963 USDT |
| 2023-07-11 |
0.1809 USDT |
2,907,410.2967 CFX |
0.1801 USDT |
0.1777 USDT |
0.1843 USDT |
0.1795 USDT |
| 2023-07-10 |
0.1787 USDT |
7,111,379.3871 CFX |
0.1847 USDT |
0.1720 USDT |
0.1855 USDT |
0.1800 USDT |
| 2023-07-09 |
0.1879 USDT |
3,786,822.2254 CFX |
0.1904 USDT |
0.1837 USDT |
0.1915 USDT |
0.1843 USDT |
| 2023-07-08 |
0.1874 USDT |
5,031,741.2143 CFX |
0.1875 USDT |
0.1834 USDT |
0.1926 USDT |
0.1905 USDT |
| 2023-07-07 |
0.1850 USDT |
5,723,244.5419 CFX |
0.1831 USDT |
0.1797 USDT |
0.1884 USDT |
0.1863 USDT |
| 2023-07-06 |
0.1895 USDT |
7,806,112.9832 CFX |
0.1922 USDT |
0.1824 USDT |
0.1985 USDT |
0.1855 USDT |
| 2023-07-05 |
0.1925 USDT |
8,114,486.3404 CFX |
0.1981 USDT |
0.1861 USDT |
0.2010 USDT |
0.1923 USDT |
| 2023-07-04 |
0.2040 USDT |
8,625,322.9730 CFX |
0.2075 USDT |
0.1960 USDT |
0.2127 USDT |
0.1999 USDT |
| 2023-07-03 |
0.2075 USDT |
9,349,866.7863 CFX |
0.2041 USDT |
0.2028 USDT |
0.2116 USDT |
0.2068 USDT |
| 2023-07-02 |
0.2035 USDT |
9,151,260.4077 CFX |
0.2074 USDT |
0.1990 USDT |
0.2077 USDT |
0.2032 USDT |
| 2023-07-01 |
0.2058 USDT |
11,376,994.2263 CFX |
0.2020 USDT |
0.1979 USDT |
0.2170 USDT |
0.2040 USDT |
| 2023-06-30 |
0.2026 USDT |
23,358,456.2030 CFX |
0.2038 USDT |
0.1811 USDT |
0.2173 USDT |
0.2031 USDT |
| 2023-06-29 |
0.2049 USDT |
13,468,845.0194 CFX |
0.2017 USDT |
0.1983 USDT |
0.2113 USDT |
0.2037 USDT |
| 2023-06-28 |
0.2154 USDT |
22,096,487.1443 CFX |
0.2302 USDT |
0.1954 USDT |
0.2344 USDT |
0.2041 USDT |
| 2023-06-27 |
0.2287 USDT |
10,995,037.9425 CFX |
0.2229 USDT |
0.2207 USDT |
0.2339 USDT |
0.2304 USDT |
| 2023-06-26 |
0.2301 USDT |
10,702,269.1991 CFX |
0.2311 USDT |
0.2232 USDT |
0.2381 USDT |
0.2265 USDT |
| 2023-06-25 |
0.2376 USDT |
9,892,254.8096 CFX |
0.2388 USDT |
0.2294 USDT |
0.2467 USDT |
0.2328 USDT |
| 2023-06-24 |
0.2446 USDT |
14,302,452.0743 CFX |
0.2545 USDT |
0.2311 USDT |
0.2546 USDT |
0.2377 USDT |
| 2023-06-23 |
0.2629 USDT |
22,220,228.1409 CFX |
0.2539 USDT |
0.2518 USDT |
0.2797 USDT |
0.2596 USDT |
| 2023-06-22 |
0.2567 USDT |
33,012,518.1306 CFX |
0.2442 USDT |
0.2414 USDT |
0.2695 USDT |
0.2561 USDT |
| 2023-06-21 |
0.2291 USDT |
30,030,588.0290 CFX |
0.2177 USDT |
0.2123 USDT |
0.2512 USDT |
0.2413 USDT |
| 2023-06-20 |
0.1916 USDT |
19,443,798.8040 CFX |
0.1825 USDT |
0.1763 USDT |
0.2120 USDT |
0.2084 USDT |
| 2023-06-19 |
0.1805 USDT |
8,189,052.1378 CFX |
0.1793 USDT |
0.1755 USDT |
0.1848 USDT |
0.1817 USDT |
| 2023-06-18 |
0.1842 USDT |
7,464,649.4355 CFX |
0.1866 USDT |
0.1761 USDT |
0.1887 USDT |
0.1791 USDT |
| 2023-06-17 |
0.1894 USDT |
7,612,876.1319 CFX |
0.1859 USDT |
0.1833 USDT |
0.1939 USDT |
0.1887 USDT |
| 2023-06-16 |
0.1842 USDT |
10,650,288.2016 CFX |
0.1781 USDT |
0.1759 USDT |
0.1889 USDT |
0.1870 USDT |
| 2023-06-15 |
0.1754 USDT |
8,745,564.0963 CFX |
0.1759 USDT |
0.1717 USDT |
0.1802 USDT |
0.1788 USDT |
| 2023-06-14 |
0.1831 USDT |
19,209,423.3184 CFX |
0.1850 USDT |
0.1709 USDT |
0.1926 USDT |
0.1762 USDT |
| 2023-06-13 |
0.1859 USDT |
16,896,438.0381 CFX |
0.1834 USDT |
0.1803 USDT |
0.1942 USDT |
0.1834 USDT |
| 2023-06-12 |
0.1812 USDT |
14,902,025.6459 CFX |
0.1810 USDT |
0.1736 USDT |
0.1858 USDT |
0.1837 USDT |
| 2023-06-11 |
0.1814 USDT |
8,592,531.8283 CFX |
0.1795 USDT |
0.1768 USDT |
0.1879 USDT |
0.1846 USDT |
| 2023-06-10 |
0.1868 USDT |
29,665,509.8326 CFX |
0.2258 USDT |
0.1670 USDT |
0.2265 USDT |
0.1787 USDT |
| 2023-06-09 |
0.2287 USDT |
12,482,666.1461 CFX |
0.2313 USDT |
0.2228 USDT |
0.2349 USDT |
0.2258 USDT |
| 2023-06-08 |
0.2294 USDT |
15,421,129.0166 CFX |
0.2310 USDT |
0.2215 USDT |
0.2370 USDT |
0.2317 USDT |
| 2023-06-07 |
0.2362 USDT |
17,766,678.4408 CFX |
0.2427 USDT |
0.2268 USDT |
0.2482 USDT |
0.2271 USDT |
| 2023-06-06 |
0.2335 USDT |
15,472,881.3246 CFX |
0.2280 USDT |
0.2227 USDT |
0.2481 USDT |
0.2414 USDT |
| 2023-06-05 |
0.2423 USDT |
18,887,675.2106 CFX |
0.2689 USDT |
0.2104 USDT |
0.2690 USDT |
0.2215 USDT |
| 2023-06-04 |
0.2705 USDT |
4,870,271.5808 CFX |
0.2707 USDT |
0.2657 USDT |
0.2757 USDT |
0.2707 USDT |
| 2023-06-03 |
0.2771 USDT |
8,076,560.4114 CFX |
0.2856 USDT |
0.2653 USDT |
0.2857 USDT |
0.2678 USDT |
| 2023-06-02 |
0.2856 USDT |
9,215,853.9893 CFX |
0.2831 USDT |
0.2764 USDT |
0.2914 USDT |
0.2875 USDT |
| 2023-06-01 |
0.2872 USDT |
12,349,898.5062 CFX |
0.2876 USDT |
0.2806 USDT |
0.2927 USDT |
0.2850 USDT |
| 2023-05-31 |
0.2967 USDT |
18,292,548.0698 CFX |
0.3192 USDT |
0.2743 USDT |
0.3288 USDT |
0.2871 USDT |
| 2023-05-30 |
0.3147 USDT |
12,562,500.8027 CFX |
0.3128 USDT |
0.3050 USDT |
0.3226 USDT |
0.3193 USDT |
| 2023-05-29 |
0.3204 USDT |
11,252,516.1496 CFX |
0.3293 USDT |
0.3090 USDT |
0.3338 USDT |
0.3112 USDT |
| 2023-05-28 |
0.3234 USDT |
7,814,239.7910 CFX |
0.3186 USDT |
0.3167 USDT |
0.3347 USDT |
0.3340 USDT |
| 2023-05-27 |
0.3116 USDT |
14,543,112.9746 CFX |
0.3041 USDT |
0.3002 USDT |
0.3265 USDT |
0.3200 USDT |
| 2023-05-26 |
0.3057 USDT |
9,287,403.2748 CFX |
0.3080 USDT |
0.3022 USDT |
0.3100 USDT |
0.3051 USDT |
| 2023-05-25 |
0.3060 USDT |
8,232,417.2176 CFX |
0.3106 USDT |
0.3008 USDT |
0.3123 USDT |
0.3095 USDT |
| 2023-05-24 |
0.3115 USDT |
15,090,930.2964 CFX |
0.3155 USDT |
0.3012 USDT |
0.3235 USDT |
0.3128 USDT |