Identifier on Kucoin: CFX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-15 |
0.0437 USDT |
9,264,292.5900 CFX |
0.0354 USDT |
0.0351 USDT |
0.0706 USDT |
0.0399 USDT |
2022-10-14 |
0.0364 USDT |
3,306,955.7346 CFX |
0.0356 USDT |
0.0355 USDT |
0.0419 USDT |
0.0357 USDT |
2022-10-13 |
0.0353 USDT |
3,292,651.9187 CFX |
0.0369 USDT |
0.0327 USDT |
0.0372 USDT |
0.0359 USDT |
2022-10-12 |
0.0377 USDT |
3,639,235.4940 CFX |
0.0382 USDT |
0.0367 USDT |
0.0384 USDT |
0.0370 USDT |
2022-10-11 |
0.0386 USDT |
3,627,502.4109 CFX |
0.0394 USDT |
0.0380 USDT |
0.0394 USDT |
0.0383 USDT |
2022-10-10 |
0.0411 USDT |
3,200,917.0398 CFX |
0.0415 USDT |
0.0401 USDT |
0.0419 USDT |
0.0402 USDT |
2022-10-09 |
0.0415 USDT |
2,505,128.7760 CFX |
0.0413 USDT |
0.0410 USDT |
0.0421 USDT |
0.0417 USDT |
2022-10-08 |
0.0415 USDT |
2,803,356.4485 CFX |
0.0416 USDT |
0.0412 USDT |
0.0420 USDT |
0.0414 USDT |
2022-10-07 |
0.0419 USDT |
3,334,535.8341 CFX |
0.0419 USDT |
0.0410 USDT |
0.0444 USDT |
0.0416 USDT |
2022-10-06 |
0.0420 USDT |
2,425,273.2609 CFX |
0.0421 USDT |
0.0416 USDT |
0.0425 USDT |
0.0422 USDT |
2022-10-05 |
0.0419 USDT |
2,503,774.9610 CFX |
0.0423 USDT |
0.0414 USDT |
0.0425 USDT |
0.0423 USDT |
2022-10-04 |
0.0422 USDT |
2,564,338.2755 CFX |
0.0422 USDT |
0.0418 USDT |
0.0429 USDT |
0.0423 USDT |
2022-10-03 |
0.0417 USDT |
3,227,028.4126 CFX |
0.0414 USDT |
0.0410 USDT |
0.0424 USDT |
0.0422 USDT |
2022-10-02 |
0.0417 USDT |
2,411,125.7236 CFX |
0.0416 USDT |
0.0409 USDT |
0.0428 USDT |
0.0414 USDT |
2022-10-01 |
0.0418 USDT |
2,798,650.3852 CFX |
0.0421 USDT |
0.0413 USDT |
0.0424 USDT |
0.0416 USDT |
2022-09-30 |
0.0421 USDT |
2,070,497.1444 CFX |
0.0417 USDT |
0.0415 USDT |
0.0428 USDT |
0.0418 USDT |
2022-09-29 |
0.0417 USDT |
85,536.6852 CFX |
0.0420 USDT |
0.0410 USDT |
0.0424 USDT |
0.0416 USDT |
2022-09-28 |
0.0417 USDT |
58,449.8961 CFX |
0.0427 USDT |
0.0410 USDT |
0.0429 USDT |
0.0423 USDT |
2022-09-27 |
0.0439 USDT |
237,913.4449 CFX |
0.0434 USDT |
0.0421 USDT |
0.0458 USDT |
0.0421 USDT |
2022-09-26 |
0.0432 USDT |
152,105.2839 CFX |
0.0426 USDT |
0.0422 USDT |
0.0443 USDT |
0.0434 USDT |
2022-09-25 |
0.0429 USDT |
129,946.6328 CFX |
0.0428 USDT |
0.0422 USDT |
0.0439 USDT |
0.0423 USDT |
2022-09-24 |
0.0439 USDT |
223,132.6182 CFX |
0.0429 USDT |
0.0428 USDT |
0.0447 USDT |
0.0435 USDT |
2022-09-23 |
0.0430 USDT |
60,931.1119 CFX |
0.0436 USDT |
0.0418 USDT |
0.0440 USDT |
0.0426 USDT |
2022-09-22 |
0.0430 USDT |
92,007.5932 CFX |
0.0420 USDT |
0.0417 USDT |
0.0438 USDT |
0.0431 USDT |
2022-09-21 |
0.0432 USDT |
67,808.2122 CFX |
0.0432 USDT |
0.0424 USDT |
0.0444 USDT |
0.0442 USDT |
2022-09-20 |
0.0457 USDT |
732,570.5590 CFX |
0.0439 USDT |
0.0430 USDT |
0.0499 USDT |
0.0432 USDT |
2022-09-19 |
0.0428 USDT |
270,530.7356 CFX |
0.0432 USDT |
0.0419 USDT |
0.0439 USDT |
0.0433 USDT |
2022-09-18 |
0.0475 USDT |
196,432.3239 CFX |
0.0491 USDT |
0.0454 USDT |
0.0493 USDT |
0.0459 USDT |
2022-09-17 |
0.0488 USDT |
302,948.1792 CFX |
0.0489 USDT |
0.0479 USDT |
0.0504 USDT |
0.0491 USDT |
2022-09-16 |
0.0493 USDT |
369,344.6133 CFX |
0.0512 USDT |
0.0480 USDT |
0.0512 USDT |
0.0490 USDT |
2022-09-15 |
0.0578 USDT |
2,058,484.5902 CFX |
0.0608 USDT |
0.0512 USDT |
0.0637 USDT |
0.0518 USDT |
2022-09-14 |
0.0564 USDT |
1,677,795.9289 CFX |
0.0480 USDT |
0.0479 USDT |
0.0660 USDT |
0.0616 USDT |
2022-09-13 |
0.0499 USDT |
400,781.8579 CFX |
0.0528 USDT |
0.0469 USDT |
0.0555 USDT |
0.0485 USDT |
2022-09-12 |
0.0535 USDT |
206,023.3871 CFX |
0.0541 USDT |
0.0512 USDT |
0.0553 USDT |
0.0527 USDT |
2022-09-11 |
0.0551 USDT |
267,165.8903 CFX |
0.0561 USDT |
0.0532 USDT |
0.0574 USDT |
0.0543 USDT |
2022-09-10 |
0.0561 USDT |
214,291.8427 CFX |
0.0557 USDT |
0.0548 USDT |
0.0579 USDT |
0.0561 USDT |
2022-09-09 |
0.0540 USDT |
458,884.9140 CFX |
0.0522 USDT |
0.0522 USDT |
0.0562 USDT |
0.0552 USDT |
2022-09-08 |
0.0519 USDT |
86,935.3665 CFX |
0.0521 USDT |
0.0510 USDT |
0.0527 USDT |
0.0520 USDT |
2022-09-07 |
0.0512 USDT |
88,011.0763 CFX |
0.0505 USDT |
0.0502 USDT |
0.0525 USDT |
0.0520 USDT |
2022-09-06 |
0.0525 USDT |
386,310.5059 CFX |
0.0530 USDT |
0.0501 USDT |
0.0567 USDT |
0.0508 USDT |
2022-09-05 |
0.0526 USDT |
174,340.4044 CFX |
0.0525 USDT |
0.0507 USDT |
0.0545 USDT |
0.0530 USDT |
2022-09-04 |
0.0515 USDT |
125,514.0108 CFX |
0.0511 USDT |
0.0510 USDT |
0.0521 USDT |
0.0517 USDT |
2022-09-03 |
0.0509 USDT |
33,232.7890 CFX |
0.0505 USDT |
0.0504 USDT |
0.0511 USDT |
0.0509 USDT |
2022-09-02 |
0.0508 USDT |
245,398.5551 CFX |
0.0505 USDT |
0.0499 USDT |
0.0521 USDT |
0.0504 USDT |
2022-09-01 |
0.0501 USDT |
181,383.8863 CFX |
0.0502 USDT |
0.0494 USDT |
0.0513 USDT |
0.0499 USDT |
2022-08-31 |
0.0512 USDT |
46,761.5088 CFX |
0.0505 USDT |
0.0503 USDT |
0.0521 USDT |
0.0505 USDT |
2022-08-30 |
0.0505 USDT |
218,938.0479 CFX |
0.0523 USDT |
0.0493 USDT |
0.0537 USDT |
0.0500 USDT |
2022-08-29 |
0.0509 USDT |
143,410.0960 CFX |
0.0507 USDT |
0.0504 USDT |
0.0522 USDT |
0.0521 USDT |
2022-08-28 |
0.0530 USDT |
160,854.7050 CFX |
0.0543 USDT |
0.0520 USDT |
0.0543 USDT |
0.0520 USDT |
2022-08-27 |
0.0574 USDT |
2,291,089.6750 CFX |
0.0574 USDT |
0.0521 USDT |
0.0629 USDT |
0.0537 USDT |