Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |