Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.0583 USDT |
1,811,479.8426 CFX |
0.0547 USDT |
0.0545 USDT |
0.0611 USDT |
0.0587 USDT |
| 2022-08-25 |
0.0546 USDT |
130,275.8289 CFX |
0.0546 USDT |
0.0540 USDT |
0.0553 USDT |
0.0547 USDT |
| 2022-08-24 |
0.0543 USDT |
440,344.7612 CFX |
0.0539 USDT |
0.0531 USDT |
0.0553 USDT |
0.0545 USDT |
| 2022-08-23 |
0.0554 USDT |
1,019,329.4345 CFX |
0.0526 USDT |
0.0522 USDT |
0.0609 USDT |
0.0536 USDT |
| 2022-08-22 |
0.0521 USDT |
250,322.1137 CFX |
0.0530 USDT |
0.0512 USDT |
0.0530 USDT |
0.0523 USDT |
| 2022-08-21 |
0.0531 USDT |
132,289.3062 CFX |
0.0522 USDT |
0.0522 USDT |
0.0538 USDT |
0.0529 USDT |
| 2022-08-20 |
0.0521 USDT |
247,737.2578 CFX |
0.0518 USDT |
0.0516 USDT |
0.0531 USDT |
0.0523 USDT |
| 2022-08-19 |
0.0553 USDT |
1,646,236.1178 CFX |
0.0607 USDT |
0.0512 USDT |
0.0631 USDT |
0.0517 USDT |
| 2022-08-18 |
0.0611 USDT |
2,789,897.7534 CFX |
0.0578 USDT |
0.0577 USDT |
0.0648 USDT |
0.0622 USDT |
| 2022-08-17 |
0.0577 USDT |
1,482,101.9847 CFX |
0.0575 USDT |
0.0552 USDT |
0.0618 USDT |
0.0579 USDT |
| 2022-08-16 |
0.0571 USDT |
765,982.4588 CFX |
0.0570 USDT |
0.0560 USDT |
0.0585 USDT |
0.0571 USDT |
| 2022-08-15 |
0.0576 USDT |
1,971,731.6643 CFX |
0.0600 USDT |
0.0547 USDT |
0.0614 USDT |
0.0574 USDT |
| 2022-08-14 |
0.0620 USDT |
1,402,493.3645 CFX |
0.0624 USDT |
0.0592 USDT |
0.0634 USDT |
0.0597 USDT |
| 2022-08-13 |
0.0639 USDT |
1,371,165.3613 CFX |
0.0641 USDT |
0.0627 USDT |
0.0657 USDT |
0.0629 USDT |
| 2022-08-12 |
0.0622 USDT |
1,320,668.3004 CFX |
0.0616 USDT |
0.0608 USDT |
0.0649 USDT |
0.0644 USDT |
| 2022-08-11 |
0.0621 USDT |
1,407,617.4646 CFX |
0.0609 USDT |
0.0605 USDT |
0.0643 USDT |
0.0618 USDT |
| 2022-08-10 |
0.0591 USDT |
1,921,478.3663 CFX |
0.0582 USDT |
0.0563 USDT |
0.0623 USDT |
0.0610 USDT |
| 2022-08-09 |
0.0599 USDT |
1,386,320.6799 CFX |
0.0640 USDT |
0.0579 USDT |
0.0640 USDT |
0.0585 USDT |
| 2022-08-08 |
0.0613 USDT |
2,771,688.6509 CFX |
0.0593 USDT |
0.0592 USDT |
0.0654 USDT |
0.0635 USDT |
| 2022-08-07 |
0.0597 USDT |
1,666,193.5396 CFX |
0.0587 USDT |
0.0584 USDT |
0.0612 USDT |
0.0600 USDT |
| 2022-08-06 |
0.0599 USDT |
2,593,211.3915 CFX |
0.0583 USDT |
0.0572 USDT |
0.0626 USDT |
0.0606 USDT |
| 2022-08-05 |
0.0576 USDT |
2,524,986.5793 CFX |
0.0576 USDT |
0.0559 USDT |
0.0597 USDT |
0.0584 USDT |
| 2022-08-04 |
0.0553 USDT |
2,037,104.4361 CFX |
0.0547 USDT |
0.0541 USDT |
0.0569 USDT |
0.0553 USDT |
| 2022-08-03 |
0.0551 USDT |
1,815,215.5559 CFX |
0.0539 USDT |
0.0530 USDT |
0.0566 USDT |
0.0553 USDT |
| 2022-08-02 |
0.0545 USDT |
3,154,933.6826 CFX |
0.0558 USDT |
0.0526 USDT |
0.0580 USDT |
0.0550 USDT |
| 2022-08-01 |
0.0561 USDT |
2,455,741.4418 CFX |
0.0546 USDT |
0.0541 USDT |
0.0577 USDT |
0.0552 USDT |
| 2022-07-31 |
0.0560 USDT |
2,409,479.0124 CFX |
0.0538 USDT |
0.0514 USDT |
0.0582 USDT |
0.0542 USDT |
| 2022-07-30 |
0.0555 USDT |
3,035,303.4511 CFX |
0.0541 USDT |
0.0505 USDT |
0.0595 USDT |
0.0542 USDT |
| 2022-07-29 |
0.0545 USDT |
1,730,576.6362 CFX |
0.0543 USDT |
0.0526 USDT |
0.0564 USDT |
0.0540 USDT |
| 2022-07-28 |
0.0529 USDT |
2,261,786.1982 CFX |
0.0517 USDT |
0.0511 USDT |
0.0547 USDT |
0.0536 USDT |
| 2022-07-27 |
0.0492 USDT |
1,685,144.2065 CFX |
0.0488 USDT |
0.0481 USDT |
0.0513 USDT |
0.0508 USDT |
| 2022-07-26 |
0.0488 USDT |
1,949,052.7042 CFX |
0.0511 USDT |
0.0472 USDT |
0.0512 USDT |
0.0485 USDT |
| 2022-07-25 |
0.0532 USDT |
2,069,261.2360 CFX |
0.0561 USDT |
0.0512 USDT |
0.0566 USDT |
0.0512 USDT |
| 2022-07-24 |
0.0569 USDT |
1,454,826.0438 CFX |
0.0569 USDT |
0.0562 USDT |
0.0579 USDT |
0.0568 USDT |
| 2022-07-23 |
0.0557 USDT |
1,582,838.6652 CFX |
0.0550 USDT |
0.0541 USDT |
0.0580 USDT |
0.0549 USDT |
| 2022-07-22 |
0.0571 USDT |
1,730,517.2067 CFX |
0.0586 USDT |
0.0542 USDT |
0.0612 USDT |
0.0548 USDT |
| 2022-07-21 |
0.0544 USDT |
2,346,867.2170 CFX |
0.0523 USDT |
0.0502 USDT |
0.0622 USDT |
0.0584 USDT |
| 2022-07-20 |
0.0552 USDT |
1,021,093.2550 CFX |
0.0548 USDT |
0.0530 USDT |
0.0571 USDT |
0.0532 USDT |
| 2022-07-19 |
0.0542 USDT |
1,888,565.2543 CFX |
0.0540 USDT |
0.0524 USDT |
0.0570 USDT |
0.0552 USDT |
| 2022-07-18 |
0.0546 USDT |
2,529,332.4681 CFX |
0.0512 USDT |
0.0503 USDT |
0.0607 USDT |
0.0554 USDT |
| 2022-07-17 |
0.0516 USDT |
2,104,235.5434 CFX |
0.0493 USDT |
0.0490 USDT |
0.0561 USDT |
0.0522 USDT |
| 2022-07-16 |
0.0485 USDT |
1,468,603.0300 CFX |
0.0495 USDT |
0.0474 USDT |
0.0511 USDT |
0.0494 USDT |
| 2022-07-15 |
0.0495 USDT |
1,335,972.4809 CFX |
0.0490 USDT |
0.0484 USDT |
0.0505 USDT |
0.0492 USDT |
| 2022-07-14 |
0.0512 USDT |
3,847,988.1055 CFX |
0.0496 USDT |
0.0479 USDT |
0.0600 USDT |
0.0502 USDT |
| 2022-07-13 |
0.0457 USDT |
2,329,216.8872 CFX |
0.0436 USDT |
0.0424 USDT |
0.0520 USDT |
0.0490 USDT |
| 2022-07-12 |
0.0450 USDT |
1,954,246.8660 CFX |
0.0457 USDT |
0.0436 USDT |
0.0458 USDT |
0.0436 USDT |
| 2022-07-11 |
0.0478 USDT |
1,653,656.7530 CFX |
0.0485 USDT |
0.0461 USDT |
0.0489 USDT |
0.0462 USDT |
| 2022-07-10 |
0.0496 USDT |
1,261,539.9971 CFX |
0.0515 USDT |
0.0480 USDT |
0.0516 USDT |
0.0487 USDT |
| 2022-07-09 |
0.0516 USDT |
1,513,530.2266 CFX |
0.0510 USDT |
0.0509 USDT |
0.0530 USDT |
0.0517 USDT |
| 2022-07-08 |
0.0515 USDT |
1,681,010.3760 CFX |
0.0525 USDT |
0.0500 USDT |
0.0535 USDT |
0.0515 USDT |