Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.0851 USDT |
3,116,203.0961 CFX |
0.0828 USDT |
0.0827 USDT |
0.0877 USDT |
0.0853 USDT |
| 2022-05-16 |
0.0832 USDT |
3,116,103.3835 CFX |
0.0876 USDT |
0.0808 USDT |
0.0877 USDT |
0.0830 USDT |
| 2022-05-15 |
0.0807 USDT |
3,500,144.9666 CFX |
0.0802 USDT |
0.0782 USDT |
0.0850 USDT |
0.0835 USDT |
| 2022-05-14 |
0.0774 USDT |
3,606,098.5170 CFX |
0.0792 USDT |
0.0747 USDT |
0.0798 USDT |
0.0783 USDT |
| 2022-05-13 |
0.0815 USDT |
3,602,835.9985 CFX |
0.0742 USDT |
0.0736 USDT |
0.0934 USDT |
0.0808 USDT |
| 2022-05-12 |
0.0755 USDT |
4,150,801.2466 CFX |
0.0822 USDT |
0.0714 USDT |
0.0847 USDT |
0.0739 USDT |
| 2022-05-11 |
0.0958 USDT |
3,129,720.2059 CFX |
0.1022 USDT |
0.0831 USDT |
0.1035 USDT |
0.0840 USDT |
| 2022-05-10 |
0.1058 USDT |
3,931,168.8155 CFX |
0.1028 USDT |
0.1004 USDT |
0.1098 USDT |
0.1020 USDT |
| 2022-05-09 |
0.1125 USDT |
2,416,769.7187 CFX |
0.1176 USDT |
0.1036 USDT |
0.1187 USDT |
0.1040 USDT |
| 2022-05-08 |
0.1198 USDT |
1,594,399.8223 CFX |
0.1231 USDT |
0.1168 USDT |
0.1232 USDT |
0.1179 USDT |
| 2022-05-07 |
0.1260 USDT |
2,127,613.4744 CFX |
0.1267 USDT |
0.1223 USDT |
0.1272 USDT |
0.1223 USDT |
| 2022-05-06 |
0.1263 USDT |
2,888,305.2520 CFX |
0.1262 USDT |
0.1229 USDT |
0.1303 USDT |
0.1249 USDT |
| 2022-05-05 |
0.1355 USDT |
3,203,963.0780 CFX |
0.1390 USDT |
0.1250 USDT |
0.1406 USDT |
0.1266 USDT |
| 2022-05-04 |
0.1346 USDT |
3,333,147.5621 CFX |
0.1339 USDT |
0.1318 USDT |
0.1414 USDT |
0.1384 USDT |
| 2022-05-03 |
0.1366 USDT |
2,787,266.7785 CFX |
0.1357 USDT |
0.1335 USDT |
0.1393 USDT |
0.1345 USDT |
| 2022-05-02 |
0.1367 USDT |
3,664,923.1381 CFX |
0.1364 USDT |
0.1331 USDT |
0.1487 USDT |
0.1363 USDT |
| 2022-05-01 |
0.1343 USDT |
3,362,863.1706 CFX |
0.1351 USDT |
0.1321 USDT |
0.1374 USDT |
0.1362 USDT |
| 2022-04-30 |
0.1456 USDT |
2,517,116.1346 CFX |
0.1459 USDT |
0.1427 USDT |
0.1478 USDT |
0.1430 USDT |
| 2022-04-29 |
0.1494 USDT |
2,743,643.7929 CFX |
0.1527 USDT |
0.1456 USDT |
0.1527 USDT |
0.1457 USDT |
| 2022-04-28 |
0.1555 USDT |
2,882,462.9300 CFX |
0.1582 USDT |
0.1529 USDT |
0.1582 USDT |
0.1556 USDT |
| 2022-04-27 |
0.1541 USDT |
2,884,508.4584 CFX |
0.1514 USDT |
0.1508 USDT |
0.1618 USDT |
0.1606 USDT |
| 2022-04-26 |
0.1584 USDT |
3,495,839.7989 CFX |
0.1606 USDT |
0.1510 USDT |
0.1639 USDT |
0.1513 USDT |
| 2022-04-25 |
0.1568 USDT |
25,848,648.4968 CFX |
0.1625 USDT |
0.1541 USDT |
0.1626 USDT |
0.1609 USDT |
| 2022-04-24 |
0.1635 USDT |
13,591,408.8432 CFX |
0.1649 USDT |
0.1614 USDT |
0.1683 USDT |
0.1642 USDT |
| 2022-04-23 |
0.1663 USDT |
13,344,490.6023 CFX |
0.1611 USDT |
0.1599 USDT |
0.1708 USDT |
0.1669 USDT |
| 2022-04-22 |
0.1622 USDT |
5,359,311.6371 CFX |
0.1628 USDT |
0.1571 USDT |
0.1652 USDT |
0.1622 USDT |
| 2022-04-21 |
0.1766 USDT |
8,190,376.1789 CFX |
0.1775 USDT |
0.1664 USDT |
0.1810 USDT |
0.1664 USDT |
| 2022-04-20 |
0.1887 USDT |
6,399,939.9743 CFX |
0.1923 USDT |
0.1791 USDT |
0.1924 USDT |
0.1800 USDT |
| 2022-04-19 |
0.1961 USDT |
4,408,049.4110 CFX |
0.2006 USDT |
0.1910 USDT |
0.2043 USDT |
0.1935 USDT |
| 2022-04-18 |
0.1926 USDT |
5,606,909.3997 CFX |
0.1925 USDT |
0.1831 USDT |
0.2134 USDT |
0.2023 USDT |
| 2022-04-17 |
0.1983 USDT |
5,166,386.6170 CFX |
0.1925 USDT |
0.1893 USDT |
0.2127 USDT |
0.1956 USDT |
| 2022-04-16 |
0.1884 USDT |
5,697,814.1219 CFX |
0.1828 USDT |
0.1790 USDT |
0.2069 USDT |
0.1978 USDT |
| 2022-04-15 |
0.1719 USDT |
6,291,849.7629 CFX |
0.1612 USDT |
0.1612 USDT |
0.1930 USDT |
0.1847 USDT |
| 2022-04-14 |
0.1656 USDT |
3,900,471.2914 CFX |
0.1692 USDT |
0.1611 USDT |
0.1705 USDT |
0.1614 USDT |
| 2022-04-13 |
0.1634 USDT |
4,268,503.2096 CFX |
0.1610 USDT |
0.1582 USDT |
0.1719 USDT |
0.1676 USDT |
| 2022-04-12 |
0.1588 USDT |
4,248,208.3933 CFX |
0.1558 USDT |
0.1552 USDT |
0.1624 USDT |
0.1577 USDT |
| 2022-04-11 |
0.1630 USDT |
5,884,412.4559 CFX |
0.1656 USDT |
0.1547 USDT |
0.1750 USDT |
0.1550 USDT |
| 2022-04-10 |
0.1606 USDT |
3,898,415.2978 CFX |
0.1600 USDT |
0.1536 USDT |
0.1750 USDT |
0.1697 USDT |
| 2022-04-09 |
0.1530 USDT |
3,135,654.5914 CFX |
0.1520 USDT |
0.1507 USDT |
0.1636 USDT |
0.1582 USDT |
| 2022-04-08 |
0.1605 USDT |
3,541,767.1619 CFX |
0.1595 USDT |
0.1548 USDT |
0.1632 USDT |
0.1581 USDT |
| 2022-04-07 |
0.1586 USDT |
5,681,975.3985 CFX |
0.1584 USDT |
0.1441 USDT |
0.1645 USDT |
0.1615 USDT |
| 2022-04-06 |
0.1680 USDT |
7,004,728.0869 CFX |
0.1775 USDT |
0.1593 USDT |
0.1786 USDT |
0.1663 USDT |
| 2022-04-05 |
0.1698 USDT |
4,797,829.8834 CFX |
0.1633 USDT |
0.1631 USDT |
0.1820 USDT |
0.1734 USDT |
| 2022-04-04 |
0.1649 USDT |
3,145,213.6588 CFX |
0.1676 USDT |
0.1569 USDT |
0.1756 USDT |
0.1636 USDT |
| 2022-04-03 |
0.1663 USDT |
1,112,157.7795 CFX |
0.1627 USDT |
0.1597 USDT |
0.1705 USDT |
0.1667 USDT |
| 2022-04-02 |
0.1737 USDT |
2,337,182.7203 CFX |
0.1787 USDT |
0.1600 USDT |
0.1900 USDT |
0.1636 USDT |
| 2022-04-01 |
0.1827 USDT |
10,113,958.6966 CFX |
0.1000 USDT |
0.1000 USDT |
0.2200 USDT |
0.1786 USDT |