Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.3296 USDT |
15,657,692.2857 CFX |
0.3213 USDT |
0.3125 USDT |
0.3488 USDT |
0.3154 USDT |
| 2023-05-22 |
0.3097 USDT |
14,140,691.8758 CFX |
0.2958 USDT |
0.2840 USDT |
0.3306 USDT |
0.3248 USDT |
| 2023-05-21 |
0.3007 USDT |
4,686,284.1337 CFX |
0.2997 USDT |
0.2909 USDT |
0.3117 USDT |
0.2944 USDT |
| 2023-05-20 |
0.2983 USDT |
2,682,213.4250 CFX |
0.2990 USDT |
0.2931 USDT |
0.3036 USDT |
0.2970 USDT |
| 2023-05-19 |
0.3029 USDT |
8,316,436.5518 CFX |
0.2936 USDT |
0.2920 USDT |
0.3141 USDT |
0.3008 USDT |
| 2023-05-18 |
0.2993 USDT |
8,557,169.6867 CFX |
0.3011 USDT |
0.2848 USDT |
0.3090 USDT |
0.2955 USDT |
| 2023-05-17 |
0.3050 USDT |
7,991,407.4856 CFX |
0.3133 USDT |
0.2942 USDT |
0.3198 USDT |
0.3093 USDT |
| 2023-05-16 |
0.3091 USDT |
17,639,835.5318 CFX |
0.2859 USDT |
0.2819 USDT |
0.3297 USDT |
0.3146 USDT |
| 2023-05-15 |
0.2844 USDT |
8,549,040.7157 CFX |
0.2790 USDT |
0.2712 USDT |
0.2932 USDT |
0.2880 USDT |
| 2023-05-14 |
0.2678 USDT |
5,967,585.2921 CFX |
0.2516 USDT |
0.2449 USDT |
0.2858 USDT |
0.2797 USDT |
| 2023-05-13 |
0.2521 USDT |
3,417,239.6885 CFX |
0.2487 USDT |
0.2460 USDT |
0.2576 USDT |
0.2544 USDT |
| 2023-05-12 |
0.2432 USDT |
8,039,470.0059 CFX |
0.2551 USDT |
0.2272 USDT |
0.2573 USDT |
0.2472 USDT |
| 2023-05-11 |
0.2544 USDT |
7,029,804.4839 CFX |
0.2715 USDT |
0.2408 USDT |
0.2715 USDT |
0.2523 USDT |
| 2023-05-10 |
0.2649 USDT |
13,830,300.1839 CFX |
0.2578 USDT |
0.2476 USDT |
0.2851 USDT |
0.2659 USDT |
| 2023-05-09 |
0.2554 USDT |
6,930,560.1654 CFX |
0.2504 USDT |
0.2464 USDT |
0.2683 USDT |
0.2576 USDT |
| 2023-05-08 |
0.2662 USDT |
11,574,192.9624 CFX |
0.2901 USDT |
0.2437 USDT |
0.2936 USDT |
0.2483 USDT |
| 2023-05-07 |
0.2921 USDT |
4,429,838.1699 CFX |
0.2928 USDT |
0.2856 USDT |
0.2993 USDT |
0.2933 USDT |
| 2023-05-06 |
0.3016 USDT |
6,884,763.8838 CFX |
0.3216 USDT |
0.2903 USDT |
0.3237 USDT |
0.2928 USDT |
| 2023-05-05 |
0.3222 USDT |
5,895,461.1180 CFX |
0.3239 USDT |
0.3085 USDT |
0.3328 USDT |
0.3220 USDT |
| 2023-05-04 |
0.3297 USDT |
6,535,577.4223 CFX |
0.3256 USDT |
0.3220 USDT |
0.3369 USDT |
0.3231 USDT |