Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.3095 USDT |
7,520,943.6279 CFX |
0.3110 USDT |
0.2992 USDT |
0.3247 USDT |
0.3227 USDT |
| 2023-05-02 |
0.3091 USDT |
5,274,133.7655 CFX |
0.3052 USDT |
0.3022 USDT |
0.3146 USDT |
0.3100 USDT |
| 2023-05-01 |
0.3058 USDT |
8,832,031.1834 CFX |
0.3191 USDT |
0.2969 USDT |
0.3216 USDT |
0.3028 USDT |
| 2023-04-30 |
0.3228 USDT |
9,767,607.1231 CFX |
0.3273 USDT |
0.3138 USDT |
0.3342 USDT |
0.3206 USDT |
| 2023-04-29 |
0.3305 USDT |
5,039,078.5996 CFX |
0.3360 USDT |
0.3214 USDT |
0.3360 USDT |
0.3283 USDT |
| 2023-04-28 |
0.3339 USDT |
11,610,762.3310 CFX |
0.3323 USDT |
0.3215 USDT |
0.3478 USDT |
0.3358 USDT |
| 2023-04-27 |
0.3264 USDT |
12,808,718.2586 CFX |
0.3201 USDT |
0.3107 USDT |
0.3408 USDT |
0.3360 USDT |
| 2023-04-26 |
0.3200 USDT |
18,959,735.1141 CFX |
0.3155 USDT |
0.2941 USDT |
0.3476 USDT |
0.3197 USDT |
| 2023-04-25 |
0.2931 USDT |
12,781,951.8457 CFX |
0.2952 USDT |
0.2765 USDT |
0.3194 USDT |
0.3151 USDT |
| 2023-04-24 |
0.2916 USDT |
14,178,783.5651 CFX |
0.2865 USDT |
0.2817 USDT |
0.3014 USDT |
0.2951 USDT |
| 2023-04-23 |
0.2855 USDT |
11,220,900.1184 CFX |
0.2968 USDT |
0.2723 USDT |
0.2968 USDT |
0.2868 USDT |
| 2023-04-22 |
0.2909 USDT |
8,701,707.4501 CFX |
0.2894 USDT |
0.2814 USDT |
0.3050 USDT |
0.2953 USDT |
| 2023-04-21 |
0.3098 USDT |
18,084,312.4601 CFX |
0.3268 USDT |
0.2858 USDT |
0.3333 USDT |
0.2896 USDT |
| 2023-04-20 |
0.3256 USDT |
18,761,691.6265 CFX |
0.3208 USDT |
0.3103 USDT |
0.3420 USDT |
0.3304 USDT |
| 2023-04-19 |
0.3304 USDT |
20,917,355.7972 CFX |
0.3664 USDT |
0.3121 USDT |
0.3688 USDT |
0.3216 USDT |
| 2023-04-18 |
0.3664 USDT |
11,338,786.1915 CFX |
0.3588 USDT |
0.3532 USDT |
0.3752 USDT |
0.3671 USDT |
| 2023-04-17 |
0.3656 USDT |
11,042,531.2213 CFX |
0.3782 USDT |
0.3538 USDT |
0.3792 USDT |
0.3567 USDT |
| 2023-04-16 |
0.3787 USDT |
7,841,591.7193 CFX |
0.3752 USDT |
0.3709 USDT |
0.3849 USDT |
0.3818 USDT |
| 2023-04-15 |
0.3747 USDT |
7,024,301.4240 CFX |
0.3785 USDT |
0.3702 USDT |
0.3815 USDT |
0.3738 USDT |
| 2023-04-14 |
0.3857 USDT |
14,255,542.3581 CFX |
0.3891 USDT |
0.3645 USDT |
0.4127 USDT |
0.3770 USDT |
| 2023-04-13 |
0.3875 USDT |
10,338,254.4588 CFX |
0.3832 USDT |
0.3744 USDT |
0.4027 USDT |
0.3892 USDT |
| 2023-04-12 |
0.3889 USDT |
13,854,793.1517 CFX |
0.4043 USDT |
0.3738 USDT |
0.4092 USDT |
0.3801 USDT |
| 2023-04-11 |
0.4259 USDT |
17,441,613.4850 CFX |
0.4344 USDT |
0.4019 USDT |
0.4473 USDT |
0.4051 USDT |
| 2023-04-10 |
0.4007 USDT |
15,050,240.1556 CFX |
0.3756 USDT |
0.3671 USDT |
0.4331 USDT |
0.4306 USDT |
| 2023-04-09 |
0.3691 USDT |
10,020,877.7408 CFX |
0.3682 USDT |
0.3610 USDT |
0.3792 USDT |
0.3763 USDT |
| 2023-04-08 |
0.3755 USDT |
7,355,314.9353 CFX |
0.3721 USDT |
0.3668 USDT |
0.3838 USDT |
0.3691 USDT |
| 2023-04-07 |
0.3696 USDT |
8,825,992.9969 CFX |
0.3732 USDT |
0.3600 USDT |
0.3809 USDT |
0.3714 USDT |
| 2023-04-06 |
0.3816 USDT |
15,144,687.6204 CFX |
0.3874 USDT |
0.3659 USDT |
0.3961 USDT |
0.3735 USDT |
| 2023-04-05 |
0.3872 USDT |
17,084,841.5809 CFX |
0.3686 USDT |
0.3632 USDT |
0.4061 USDT |
0.3849 USDT |
| 2023-04-04 |
0.3670 USDT |
13,124,915.7811 CFX |
0.3641 USDT |
0.3562 USDT |
0.3809 USDT |
0.3681 USDT |