Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.0286 USDT |
2,999,362.3621 CFX |
0.0276 USDT |
0.0272 USDT |
0.0299 USDT |
0.0293 USDT |
| 2023-01-22 |
0.0280 USDT |
3,386,135.1160 CFX |
0.0270 USDT |
0.0265 USDT |
0.0296 USDT |
0.0281 USDT |
| 2023-01-21 |
0.0276 USDT |
2,572,248.9568 CFX |
0.0277 USDT |
0.0271 USDT |
0.0280 USDT |
0.0277 USDT |
| 2023-01-20 |
0.0263 USDT |
2,294,567.5486 CFX |
0.0263 USDT |
0.0256 USDT |
0.0273 USDT |
0.0272 USDT |
| 2023-01-19 |
0.0261 USDT |
1,751,009.7955 CFX |
0.0255 USDT |
0.0254 USDT |
0.0271 USDT |
0.0263 USDT |
| 2023-01-18 |
0.0269 USDT |
3,115,584.5305 CFX |
0.0274 USDT |
0.0247 USDT |
0.0279 USDT |
0.0259 USDT |
| 2023-01-17 |
0.0274 USDT |
3,372,106.3807 CFX |
0.0272 USDT |
0.0257 USDT |
0.0281 USDT |
0.0278 USDT |
| 2023-01-16 |
0.0278 USDT |
3,566,519.3858 CFX |
0.0279 USDT |
0.0268 USDT |
0.0302 USDT |
0.0275 USDT |
| 2023-01-15 |
0.0274 USDT |
3,525,766.3879 CFX |
0.0277 USDT |
0.0267 USDT |
0.0282 USDT |
0.0280 USDT |
| 2023-01-14 |
0.0267 USDT |
5,882,236.2891 CFX |
0.0256 USDT |
0.0254 USDT |
0.0290 USDT |
0.0274 USDT |
| 2023-01-13 |
0.0250 USDT |
4,561,394.1141 CFX |
0.0247 USDT |
0.0242 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-01-12 |
0.0244 USDT |
13,104,668.4111 CFX |
0.0245 USDT |
0.0236 USDT |
0.0250 USDT |
0.0247 USDT |
| 2023-01-11 |
0.0241 USDT |
10,380,265.8057 CFX |
0.0242 USDT |
0.0229 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-01-10 |
0.0240 USDT |
4,312,430.9330 CFX |
0.0239 USDT |
0.0235 USDT |
0.0247 USDT |
0.0240 USDT |
| 2023-01-09 |
0.0239 USDT |
7,659,694.1020 CFX |
0.0234 USDT |
0.0232 USDT |
0.0247 USDT |
0.0238 USDT |
| 2023-01-08 |
0.0228 USDT |
6,605,809.1989 CFX |
0.0229 USDT |
0.0220 USDT |
0.0238 USDT |
0.0233 USDT |
| 2023-01-07 |
0.0228 USDT |
2,956,894.5143 CFX |
0.0229 USDT |
0.0226 USDT |
0.0231 USDT |
0.0230 USDT |
| 2023-01-06 |
0.0225 USDT |
4,952,324.2289 CFX |
0.0229 USDT |
0.0222 USDT |
0.0230 USDT |
0.0227 USDT |
| 2023-01-05 |
0.0226 USDT |
2,480,735.6373 CFX |
0.0229 USDT |
0.0203 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-01-04 |
0.0228 USDT |
3,514,410.1758 CFX |
0.0225 USDT |
0.0225 USDT |
0.0240 USDT |
0.0229 USDT |