Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.0230 USDT |
557,664.3914 CFX |
0.0231 USDT |
0.0228 USDT |
0.0232 USDT |
0.0230 USDT |
| 2022-12-22 |
0.0228 USDT |
4,630,093.4465 CFX |
0.0231 USDT |
0.0223 USDT |
0.0232 USDT |
0.0228 USDT |
| 2022-12-21 |
0.0231 USDT |
5,541,776.2011 CFX |
0.0236 USDT |
0.0226 USDT |
0.0236 USDT |
0.0229 USDT |
| 2022-12-20 |
0.0233 USDT |
6,107,463.8149 CFX |
0.0223 USDT |
0.0223 USDT |
0.0238 USDT |
0.0236 USDT |
| 2022-12-19 |
0.0233 USDT |
5,874,694.9312 CFX |
0.0236 USDT |
0.0220 USDT |
0.0238 USDT |
0.0224 USDT |
| 2022-12-18 |
0.0237 USDT |
4,900,533.6313 CFX |
0.0240 USDT |
0.0231 USDT |
0.0252 USDT |
0.0236 USDT |
| 2022-12-17 |
0.0234 USDT |
5,472,979.9095 CFX |
0.0235 USDT |
0.0228 USDT |
0.0240 USDT |
0.0236 USDT |
| 2022-12-16 |
0.0259 USDT |
4,374,637.4852 CFX |
0.0262 USDT |
0.0247 USDT |
0.0270 USDT |
0.0249 USDT |
| 2022-12-15 |
0.0263 USDT |
4,603,193.2666 CFX |
0.0264 USDT |
0.0260 USDT |
0.0266 USDT |
0.0264 USDT |
| 2022-12-14 |
0.0268 USDT |
5,321,891.5216 CFX |
0.0269 USDT |
0.0262 USDT |
0.0272 USDT |
0.0265 USDT |
| 2022-12-13 |
0.0265 USDT |
5,245,609.3101 CFX |
0.0266 USDT |
0.0258 USDT |
0.0276 USDT |
0.0269 USDT |
| 2022-12-12 |
0.0265 USDT |
3,496,562.2717 CFX |
0.0272 USDT |
0.0258 USDT |
0.0273 USDT |
0.0265 USDT |
| 2022-12-11 |
0.0275 USDT |
2,868,337.6602 CFX |
0.0273 USDT |
0.0272 USDT |
0.0280 USDT |
0.0276 USDT |
| 2022-12-10 |
0.0275 USDT |
1,394,172.9164 CFX |
0.0277 USDT |
0.0271 USDT |
0.0289 USDT |
0.0276 USDT |
| 2022-12-09 |
0.0281 USDT |
2,012,918.8443 CFX |
0.0271 USDT |
0.0270 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-12-08 |
0.0271 USDT |
842,610.4165 CFX |
0.0266 USDT |
0.0261 USDT |
0.0289 USDT |
0.0271 USDT |
| 2022-12-07 |
0.0271 USDT |
514,150.8811 CFX |
0.0280 USDT |
0.0263 USDT |
0.0282 USDT |
0.0264 USDT |
| 2022-12-06 |
0.0277 USDT |
512,681.5221 CFX |
0.0284 USDT |
0.0254 USDT |
0.0284 USDT |
0.0278 USDT |
| 2022-12-05 |
0.0285 USDT |
1,738,621.6173 CFX |
0.0287 USDT |
0.0276 USDT |
0.0295 USDT |
0.0284 USDT |
| 2022-12-04 |
0.0287 USDT |
5,176,845.8180 CFX |
0.0287 USDT |
0.0284 USDT |
0.0289 USDT |
0.0287 USDT |
| 2022-12-03 |
0.0288 USDT |
492,042.2353 CFX |
0.0290 USDT |
0.0275 USDT |
0.0294 USDT |
0.0287 USDT |
| 2022-12-02 |
0.0287 USDT |
3,705,671.5324 CFX |
0.0287 USDT |
0.0284 USDT |
0.0291 USDT |
0.0288 USDT |
| 2022-12-01 |
0.0287 USDT |
3,938,241.0386 CFX |
0.0287 USDT |
0.0284 USDT |
0.0291 USDT |
0.0287 USDT |
| 2022-11-30 |
0.0287 USDT |
3,045,035.4933 CFX |
0.0283 USDT |
0.0271 USDT |
0.0297 USDT |
0.0287 USDT |
| 2022-11-29 |
0.0285 USDT |
4,648,817.6192 CFX |
0.0279 USDT |
0.0276 USDT |
0.0297 USDT |
0.0288 USDT |
| 2022-11-28 |
0.0280 USDT |
5,596,291.7586 CFX |
0.0281 USDT |
0.0273 USDT |
0.0289 USDT |
0.0280 USDT |
| 2022-11-27 |
0.0294 USDT |
4,428,178.4314 CFX |
0.0274 USDT |
0.0272 USDT |
0.0326 USDT |
0.0300 USDT |
| 2022-11-26 |
0.0271 USDT |
1,059,171.8933 CFX |
0.0270 USDT |
0.0267 USDT |
0.0279 USDT |
0.0268 USDT |
| 2022-11-25 |
0.0271 USDT |
1,276,683.0974 CFX |
0.0274 USDT |
0.0266 USDT |
0.0275 USDT |
0.0271 USDT |
| 2022-11-24 |
0.0278 USDT |
1,088,056.0160 CFX |
0.0279 USDT |
0.0271 USDT |
0.0283 USDT |
0.0275 USDT |
| 2022-11-23 |
0.0277 USDT |
3,816,324.6404 CFX |
0.0272 USDT |
0.0269 USDT |
0.0293 USDT |
0.0279 USDT |
| 2022-11-22 |
0.0261 USDT |
4,229,199.9990 CFX |
0.0259 USDT |
0.0250 USDT |
0.0279 USDT |
0.0271 USDT |
| 2022-11-21 |
0.0265 USDT |
4,668,168.9546 CFX |
0.0273 USDT |
0.0252 USDT |
0.0274 USDT |
0.0260 USDT |
| 2022-11-20 |
0.0293 USDT |
3,764,862.9944 CFX |
0.0290 USDT |
0.0279 USDT |
0.0302 USDT |
0.0284 USDT |
| 2022-11-19 |
0.0292 USDT |
4,481,233.2695 CFX |
0.0294 USDT |
0.0289 USDT |
0.0299 USDT |
0.0291 USDT |
| 2022-11-18 |
0.0302 USDT |
2,429,948.2262 CFX |
0.0306 USDT |
0.0296 USDT |
0.0311 USDT |
0.0297 USDT |
| 2022-11-17 |
0.0299 USDT |
1,549,940.4673 CFX |
0.0302 USDT |
0.0293 USDT |
0.0305 USDT |
0.0302 USDT |
| 2022-11-16 |
0.0301 USDT |
1,359,846.3301 CFX |
0.0306 USDT |
0.0296 USDT |
0.0321 USDT |
0.0300 USDT |
| 2022-11-15 |
0.0306 USDT |
1,023,423.8979 CFX |
0.0298 USDT |
0.0293 USDT |
0.0319 USDT |
0.0306 USDT |
| 2022-11-14 |
0.0298 USDT |
1,119,012.4241 CFX |
0.0302 USDT |
0.0285 USDT |
0.0309 USDT |
0.0298 USDT |
| 2022-11-13 |
0.0304 USDT |
959,898.3120 CFX |
0.0307 USDT |
0.0297 USDT |
0.0312 USDT |
0.0302 USDT |
| 2022-11-12 |
0.0301 USDT |
3,139,072.6021 CFX |
0.0315 USDT |
0.0290 USDT |
0.0320 USDT |
0.0306 USDT |
| 2022-11-11 |
0.0316 USDT |
2,708,992.5496 CFX |
0.0322 USDT |
0.0287 USDT |
0.0345 USDT |
0.0311 USDT |
| 2022-11-10 |
0.0269 USDT |
2,924,575.4743 CFX |
0.0247 USDT |
0.0242 USDT |
0.0299 USDT |
0.0287 USDT |
| 2022-11-09 |
0.0287 USDT |
2,251,608.7738 CFX |
0.0318 USDT |
0.0240 USDT |
0.0320 USDT |
0.0240 USDT |
| 2022-11-08 |
0.0366 USDT |
3,215,931.6472 CFX |
0.0404 USDT |
0.0287 USDT |
0.0409 USDT |
0.0317 USDT |
| 2022-11-07 |
0.0404 USDT |
3,266,443.7842 CFX |
0.0401 USDT |
0.0395 USDT |
0.0412 USDT |
0.0400 USDT |
| 2022-11-06 |
0.0421 USDT |
2,689,035.9471 CFX |
0.0412 USDT |
0.0409 USDT |
0.0442 USDT |
0.0418 USDT |
| 2022-11-05 |
0.0412 USDT |
3,010,878.2288 CFX |
0.0412 USDT |
0.0407 USDT |
0.0419 USDT |
0.0410 USDT |
| 2022-11-04 |
0.0406 USDT |
3,364,094.5633 CFX |
0.0397 USDT |
0.0394 USDT |
0.0417 USDT |
0.0411 USDT |