Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
0.0225 USDT |
1,331,526.2258 CFX |
0.0228 USDT |
0.0223 USDT |
0.0232 USDT |
0.0224 USDT |
| 2023-01-02 |
0.0223 USDT |
2,948,642.6218 CFX |
0.0222 USDT |
0.0219 USDT |
0.0239 USDT |
0.0227 USDT |
| 2023-01-01 |
0.0220 USDT |
4,566,433.7658 CFX |
0.0220 USDT |
0.0218 USDT |
0.0223 USDT |
0.0221 USDT |
| 2022-12-31 |
0.0223 USDT |
3,115,022.7928 CFX |
0.0222 USDT |
0.0220 USDT |
0.0225 USDT |
0.0222 USDT |
| 2022-12-30 |
0.0222 USDT |
5,489,383.5931 CFX |
0.0225 USDT |
0.0217 USDT |
0.0227 USDT |
0.0223 USDT |
| 2022-12-29 |
0.0231 USDT |
4,490,440.2130 CFX |
0.0232 USDT |
0.0225 USDT |
0.0239 USDT |
0.0225 USDT |
| 2022-12-28 |
0.0241 USDT |
4,673,395.9705 CFX |
0.0245 USDT |
0.0235 USDT |
0.0260 USDT |
0.0238 USDT |
| 2022-12-27 |
0.0238 USDT |
3,645,418.8918 CFX |
0.0230 USDT |
0.0220 USDT |
0.0276 USDT |
0.0248 USDT |
| 2022-12-26 |
0.0229 USDT |
1,374,325.0725 CFX |
0.0227 USDT |
0.0226 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-12-25 |
0.0230 USDT |
1,167,626.7935 CFX |
0.0233 USDT |
0.0225 USDT |
0.0244 USDT |
0.0227 USDT |
| 2022-12-24 |
0.0233 USDT |
3,649,777.5164 CFX |
0.0231 USDT |
0.0229 USDT |
0.0244 USDT |
0.0233 USDT |
| 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 |