Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3711 USDT |
23,848,354.3561 CFX |
0.3703 USDT |
0.3467 USDT |
0.3981 USDT |
0.3608 USDT |
| 2023-04-02 |
0.3785 USDT |
10,541,773.8955 CFX |
0.3957 USDT |
0.3613 USDT |
0.3995 USDT |
0.3704 USDT |
| 2023-04-01 |
0.4107 USDT |
12,325,639.1117 CFX |
0.4131 USDT |
0.3900 USDT |
0.4276 USDT |
0.3998 USDT |
| 2023-03-31 |
0.4133 USDT |
12,822,913.1104 CFX |
0.4035 USDT |
0.3951 USDT |
0.4281 USDT |
0.4171 USDT |
| 2023-03-30 |
0.4160 USDT |
32,518,709.2677 CFX |
0.4292 USDT |
0.3895 USDT |
0.4436 USDT |
0.4017 USDT |
| 2023-03-29 |
0.4008 USDT |
41,365,444.1260 CFX |
0.3540 USDT |
0.3491 USDT |
0.4431 USDT |
0.4322 USDT |
| 2023-03-28 |
0.3289 USDT |
21,165,479.0957 CFX |
0.3200 USDT |
0.3083 USDT |
0.3581 USDT |
0.3548 USDT |
| 2023-03-27 |
0.3318 USDT |
19,611,920.0211 CFX |
0.3521 USDT |
0.3054 USDT |
0.3523 USDT |
0.3181 USDT |
| 2023-03-26 |
0.3344 USDT |
16,658,682.1316 CFX |
0.3126 USDT |
0.3080 USDT |
0.3485 USDT |
0.3437 USDT |
| 2023-03-25 |
0.3253 USDT |
17,860,431.2044 CFX |
0.3300 USDT |
0.3071 USDT |
0.3465 USDT |
0.3102 USDT |
| 2023-03-24 |
0.3445 USDT |
19,032,483.3955 CFX |
0.3783 USDT |
0.3202 USDT |
0.3788 USDT |
0.3352 USDT |
| 2023-03-23 |
0.3768 USDT |
26,393,807.2124 CFX |
0.3749 USDT |
0.3574 USDT |
0.4000 USDT |
0.3767 USDT |
| 2023-03-22 |
0.3956 USDT |
31,148,031.2109 CFX |
0.4083 USDT |
0.3620 USDT |
0.4247 USDT |
0.3770 USDT |
| 2023-03-21 |
0.4138 USDT |
28,088,932.0055 CFX |
0.3984 USDT |
0.3822 USDT |
0.4483 USDT |
0.4032 USDT |
| 2023-03-20 |
0.4275 USDT |
41,085,856.6017 CFX |
0.4551 USDT |
0.3908 USDT |
0.4634 USDT |
0.4114 USDT |
| 2023-03-19 |
0.4248 USDT |
42,530,251.3946 CFX |
0.3764 USDT |
0.3727 USDT |
0.4877 USDT |
0.4550 USDT |
| 2023-03-18 |
0.4032 USDT |
44,764,510.2642 CFX |
0.3951 USDT |
0.3637 USDT |
0.4347 USDT |
0.4047 USDT |
| 2023-03-17 |
0.3305 USDT |
48,507,840.7053 CFX |
0.2922 USDT |
0.2827 USDT |
0.3700 USDT |
0.3591 USDT |
| 2023-03-16 |
0.2869 USDT |
30,992,775.4496 CFX |
0.2738 USDT |
0.2615 USDT |
0.3096 USDT |
0.2867 USDT |
| 2023-03-15 |
0.3108 USDT |
65,444,131.7694 CFX |
0.3000 USDT |
0.2468 USDT |
0.3663 USDT |
0.2717 USDT |
| 2023-03-14 |
0.2885 USDT |
51,052,126.6695 CFX |
0.2586 USDT |
0.2380 USDT |
0.3350 USDT |
0.2944 USDT |
| 2023-03-13 |
0.2227 USDT |
49,065,242.9919 CFX |
0.1835 USDT |
0.1828 USDT |
0.2770 USDT |
0.2564 USDT |
| 2023-03-12 |
0.1502 USDT |
14,247,784.6829 CFX |
0.1468 USDT |
0.1409 USDT |
0.1687 USDT |
0.1679 USDT |
| 2023-03-11 |
0.1442 USDT |
15,223,000.0982 CFX |
0.1599 USDT |
0.1327 USDT |
0.1640 USDT |
0.1427 USDT |
| 2023-03-10 |
0.1585 USDT |
18,906,837.0522 CFX |
0.1668 USDT |
0.1470 USDT |
0.1709 USDT |
0.1602 USDT |
| 2023-03-09 |
0.1792 USDT |
20,585,966.6724 CFX |
0.1886 USDT |
0.1564 USDT |
0.1995 USDT |
0.1661 USDT |
| 2023-03-08 |
0.2044 USDT |
17,085,229.6947 CFX |
0.2196 USDT |
0.1839 USDT |
0.2233 USDT |
0.1872 USDT |
| 2023-03-07 |
0.2008 USDT |
10,059,906.0063 CFX |
0.1994 USDT |
0.1904 USDT |
0.2097 USDT |
0.2026 USDT |
| 2023-03-06 |
0.2025 USDT |
9,948,813.2171 CFX |
0.1994 USDT |
0.1953 USDT |
0.2081 USDT |
0.1981 USDT |
| 2023-03-05 |
0.1986 USDT |
16,482,189.2696 CFX |
0.1805 USDT |
0.1777 USDT |
0.2139 USDT |
0.2085 USDT |
| 2023-03-04 |
0.1859 USDT |
12,078,956.1608 CFX |
0.1949 USDT |
0.1718 USDT |
0.1985 USDT |
0.1767 USDT |
| 2023-03-03 |
0.1991 USDT |
15,461,752.5985 CFX |
0.2265 USDT |
0.1873 USDT |
0.2268 USDT |
0.1947 USDT |
| 2023-03-02 |
0.2243 USDT |
16,767,502.0442 CFX |
0.2393 USDT |
0.2122 USDT |
0.2393 USDT |
0.2215 USDT |
| 2023-03-01 |
0.2310 USDT |
28,826,893.4925 CFX |
0.1952 USDT |
0.1923 USDT |
0.2565 USDT |
0.2408 USDT |
| 2023-02-28 |
0.2148 USDT |
14,514,758.7760 CFX |
0.2253 USDT |
0.1978 USDT |
0.2262 USDT |
0.2021 USDT |
| 2023-02-27 |
0.2343 USDT |
15,281,503.9541 CFX |
0.2363 USDT |
0.2201 USDT |
0.2448 USDT |
0.2204 USDT |
| 2023-02-26 |
0.2275 USDT |
16,098,740.2579 CFX |
0.2313 USDT |
0.2124 USDT |
0.2411 USDT |
0.2341 USDT |
| 2023-02-25 |
0.2348 USDT |
22,770,491.5296 CFX |
0.2402 USDT |
0.2119 USDT |
0.2484 USDT |
0.2148 USDT |
| 2023-02-24 |
0.2663 USDT |
39,961,656.2111 CFX |
0.3031 USDT |
0.2226 USDT |
0.3150 USDT |
0.2380 USDT |
| 2023-02-23 |
0.2969 USDT |
26,679,813.8575 CFX |
0.2827 USDT |
0.2745 USDT |
0.3207 USDT |
0.2827 USDT |
| 2023-02-22 |
0.2922 USDT |
28,991,488.9574 CFX |
0.3293 USDT |
0.2663 USDT |
0.3297 USDT |
0.2823 USDT |
| 2023-02-21 |
0.3261 USDT |
59,585,704.7935 CFX |
0.3257 USDT |
0.2905 USDT |
0.3672 USDT |
0.3116 USDT |
| 2023-02-20 |
0.2640 USDT |
80,101,303.7783 CFX |
0.2261 USDT |
0.2039 USDT |
0.3300 USDT |
0.2877 USDT |
| 2023-02-19 |
0.1840 USDT |
55,143,397.2894 CFX |
0.1554 USDT |
0.1469 USDT |
0.2399 USDT |
0.2383 USDT |
| 2023-02-18 |
0.1506 USDT |
43,087,536.3558 CFX |
0.1523 USDT |
0.1415 USDT |
0.1688 USDT |
0.1547 USDT |
| 2023-02-17 |
0.1521 USDT |
53,037,274.2925 CFX |
0.1371 USDT |
0.1313 USDT |
0.1767 USDT |
0.1363 USDT |
| 2023-02-16 |
0.1284 USDT |
81,126,562.8047 CFX |
0.0925 USDT |
0.0909 USDT |
0.1542 USDT |
0.1211 USDT |
| 2023-02-15 |
0.0823 USDT |
46,224,799.6235 CFX |
0.0560 USDT |
0.0531 USDT |
0.1089 USDT |
0.0916 USDT |
| 2023-02-14 |
0.0537 USDT |
10,381,767.1158 CFX |
0.0518 USDT |
0.0501 USDT |
0.0566 USDT |
0.0563 USDT |
| 2023-02-13 |
0.0512 USDT |
4,599,052.1611 CFX |
0.0542 USDT |
0.0485 USDT |
0.0547 USDT |
0.0499 USDT |