Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0569 USDT |
3,384,388.2943 CFX |
0.0575 USDT |
0.0557 USDT |
0.0588 USDT |
0.0565 USDT |
| 2023-02-11 |
0.0569 USDT |
2,318,512.2568 CFX |
0.0568 USDT |
0.0552 USDT |
0.0585 USDT |
0.0575 USDT |
| 2023-02-10 |
0.0563 USDT |
5,902,133.8828 CFX |
0.0547 USDT |
0.0533 USDT |
0.0616 USDT |
0.0552 USDT |
| 2023-02-09 |
0.0625 USDT |
6,034,720.0887 CFX |
0.0651 USDT |
0.0570 USDT |
0.0675 USDT |
0.0582 USDT |
| 2023-02-08 |
0.0672 USDT |
4,452,883.4101 CFX |
0.0702 USDT |
0.0630 USDT |
0.0717 USDT |
0.0641 USDT |
| 2023-02-07 |
0.0703 USDT |
10,335,495.7131 CFX |
0.0640 USDT |
0.0635 USDT |
0.0823 USDT |
0.0706 USDT |
| 2023-02-06 |
0.0691 USDT |
6,576,000.3318 CFX |
0.0630 USDT |
0.0607 USDT |
0.0763 USDT |
0.0628 USDT |
| 2023-02-05 |
0.0645 USDT |
2,434,592.9297 CFX |
0.0668 USDT |
0.0606 USDT |
0.0695 USDT |
0.0608 USDT |
| 2023-02-04 |
0.0689 USDT |
3,136,470.4234 CFX |
0.0702 USDT |
0.0670 USDT |
0.0720 USDT |
0.0679 USDT |
| 2023-02-03 |
0.0718 USDT |
7,361,971.5756 CFX |
0.0764 USDT |
0.0665 USDT |
0.0812 USDT |
0.0700 USDT |
| 2023-02-02 |
0.0745 USDT |
15,719,030.6800 CFX |
0.0577 USDT |
0.0574 USDT |
0.0949 USDT |
0.0749 USDT |
| 2023-02-01 |
0.0549 USDT |
6,402,463.6313 CFX |
0.0545 USDT |
0.0495 USDT |
0.0594 USDT |
0.0579 USDT |
| 2023-01-31 |
0.0551 USDT |
4,566,897.8319 CFX |
0.0545 USDT |
0.0510 USDT |
0.0610 USDT |
0.0545 USDT |
| 2023-01-30 |
0.0603 USDT |
4,886,680.4564 CFX |
0.0637 USDT |
0.0524 USDT |
0.0698 USDT |
0.0533 USDT |
| 2023-01-29 |
0.0659 USDT |
6,980,049.4330 CFX |
0.0636 USDT |
0.0605 USDT |
0.0722 USDT |
0.0630 USDT |
| 2023-01-28 |
0.0651 USDT |
13,078,236.3319 CFX |
0.0690 USDT |
0.0573 USDT |
0.0746 USDT |
0.0618 USDT |
| 2023-01-27 |
0.0713 USDT |
43,855,179.6501 CFX |
0.0612 USDT |
0.0545 USDT |
0.0826 USDT |
0.0676 USDT |
| 2023-01-26 |
0.0625 USDT |
56,594,849.4263 CFX |
0.0318 USDT |
0.0314 USDT |
0.1500 USDT |
0.0617 USDT |
| 2023-01-25 |
0.0314 USDT |
4,384,049.7367 CFX |
0.0295 USDT |
0.0290 USDT |
0.0336 USDT |
0.0314 USDT |
| 2023-01-24 |
0.0307 USDT |
2,909,423.4912 CFX |
0.0294 USDT |
0.0292 USDT |
0.0325 USDT |
0.0311 USDT |