Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.1405 USDT |
7,137,553.2600 CFX |
0.1383 USDT |
0.1333 USDT |
0.1450 USDT |
0.1351 USDT |
| 2024-08-13 |
0.1351 USDT |
3,301,174.1500 CFX |
0.1360 USDT |
0.1310 USDT |
0.1417 USDT |
0.1402 USDT |
| 2024-08-12 |
0.1339 USDT |
8,124,733.8500 CFX |
0.1300 USDT |
0.1284 USDT |
0.1393 USDT |
0.1336 USDT |
| 2024-08-11 |
0.1360 USDT |
5,248,148.2800 CFX |
0.1401 USDT |
0.1289 USDT |
0.1406 USDT |
0.1295 USDT |
| 2024-08-10 |
0.1387 USDT |
3,362,727.7600 CFX |
0.1407 USDT |
0.1360 USDT |
0.1433 USDT |
0.1394 USDT |
| 2024-08-09 |
0.1387 USDT |
6,001,123.6400 CFX |
0.1383 USDT |
0.1350 USDT |
0.1425 USDT |
0.1394 USDT |
| 2024-08-08 |
0.1236 USDT |
8,200,313.9400 CFX |
0.1156 USDT |
0.1135 USDT |
0.1324 USDT |
0.1321 USDT |
| 2024-08-07 |
0.1212 USDT |
17,087,499.6700 CFX |
0.1209 USDT |
0.1138 USDT |
0.1252 USDT |
0.1154 USDT |
| 2024-08-06 |
0.1222 USDT |
37,145,750.1400 CFX |
0.1169 USDT |
0.1168 USDT |
0.1259 USDT |
0.1224 USDT |
| 2024-08-05 |
0.1126 USDT |
52,311,593.0325 CFX |
0.1265 USDT |
0.1026 USDT |
0.1284 USDT |
0.1184 USDT |
| 2024-08-04 |
0.1263 USDT |
9,535,707.3900 CFX |
0.1314 USDT |
0.1204 USDT |
0.1354 USDT |
0.1292 USDT |
| 2024-08-03 |
0.1407 USDT |
8,190,263.1500 CFX |
0.1380 USDT |
0.1338 USDT |
0.1465 USDT |
0.1339 USDT |
| 2024-08-02 |
0.1488 USDT |
7,142,745.0627 CFX |
0.1565 USDT |
0.1380 USDT |
0.1582 USDT |
0.1401 USDT |
| 2024-08-01 |
0.1631 USDT |
7,210,864.2300 CFX |
0.1672 USDT |
0.1491 USDT |
0.1700 USDT |
0.1509 USDT |
| 2024-07-31 |
0.1686 USDT |
6,094,347.7900 CFX |
0.1655 USDT |
0.1640 USDT |
0.1737 USDT |
0.1689 USDT |
| 2024-07-30 |
0.1671 USDT |
7,702,684.4500 CFX |
0.1637 USDT |
0.1596 USDT |
0.1711 USDT |
0.1609 USDT |
| 2024-07-29 |
0.1741 USDT |
7,839,687.7800 CFX |
0.1727 USDT |
0.1636 USDT |
0.1785 USDT |
0.1650 USDT |
| 2024-07-28 |
0.1768 USDT |
5,150,598.0351 CFX |
0.1767 USDT |
0.1705 USDT |
0.1805 USDT |
0.1722 USDT |
| 2024-07-27 |
0.1788 USDT |
14,018,096.7301 CFX |
0.1760 USDT |
0.1709 USDT |
0.1862 USDT |
0.1777 USDT |
| 2024-07-26 |
0.1575 USDT |
8,466,894.2669 CFX |
0.1466 USDT |
0.1463 USDT |
0.1704 USDT |
0.1698 USDT |
| 2024-07-25 |
0.1467 USDT |
12,634,475.4000 CFX |
0.1571 USDT |
0.1385 USDT |
0.1576 USDT |
0.1461 USDT |
| 2024-07-24 |
0.1585 USDT |
6,263,304.0000 CFX |
0.1562 USDT |
0.1536 USDT |
0.1647 USDT |
0.1592 USDT |
| 2024-07-23 |
0.1630 USDT |
7,863,247.8300 CFX |
0.1668 USDT |
0.1526 USDT |
0.1710 USDT |
0.1580 USDT |
| 2024-07-22 |
0.1702 USDT |
5,992,964.2400 CFX |
0.1721 USDT |
0.1659 USDT |
0.1762 USDT |
0.1707 USDT |
| 2024-07-21 |
0.1689 USDT |
3,447,440.1400 CFX |
0.1724 USDT |
0.1598 USDT |
0.1742 USDT |
0.1729 USDT |
| 2024-07-20 |
0.1758 USDT |
4,647,988.0000 CFX |
0.1742 USDT |
0.1708 USDT |
0.1813 USDT |
0.1724 USDT |
| 2024-07-19 |
0.1716 USDT |
4,280,915.4835 CFX |
0.1705 USDT |
0.1659 USDT |
0.1752 USDT |
0.1725 USDT |
| 2024-07-18 |
0.1744 USDT |
3,850,860.6000 CFX |
0.1725 USDT |
0.1660 USDT |
0.1788 USDT |
0.1710 USDT |
| 2024-07-17 |
0.1744 USDT |
3,827,369.2800 CFX |
0.1760 USDT |
0.1679 USDT |
0.1780 USDT |
0.1728 USDT |
| 2024-07-16 |
0.1701 USDT |
10,216,789.6400 CFX |
0.1719 USDT |
0.1638 USDT |
0.1783 USDT |
0.1770 USDT |
| 2024-07-15 |
0.1614 USDT |
3,320,091.3400 CFX |
0.1572 USDT |
0.1572 USDT |
0.1664 USDT |
0.1644 USDT |
| 2024-07-14 |
0.1507 USDT |
5,494,015.2522 CFX |
0.1455 USDT |
0.1453 USDT |
0.1570 USDT |
0.1567 USDT |
| 2024-07-13 |
0.1439 USDT |
4,186,915.2200 CFX |
0.1424 USDT |
0.1417 USDT |
0.1469 USDT |
0.1450 USDT |
| 2024-07-12 |
0.1424 USDT |
10,326,626.6900 CFX |
0.1413 USDT |
0.1400 USDT |
0.1455 USDT |
0.1420 USDT |
| 2024-07-11 |
0.1419 USDT |
5,639,316.7700 CFX |
0.1421 USDT |
0.1389 USDT |
0.1460 USDT |
0.1398 USDT |
| 2024-07-10 |
0.1404 USDT |
3,281,435.5100 CFX |
0.1401 USDT |
0.1378 USDT |
0.1447 USDT |
0.1398 USDT |
| 2024-07-09 |
0.1368 USDT |
11,491,075.2200 CFX |
0.1300 USDT |
0.1294 USDT |
0.1418 USDT |
0.1400 USDT |
| 2024-07-08 |
0.1278 USDT |
6,657,415.8300 CFX |
0.1255 USDT |
0.1193 USDT |
0.1374 USDT |
0.1308 USDT |
| 2024-07-07 |
0.1308 USDT |
3,698,974.5700 CFX |
0.1335 USDT |
0.1264 USDT |
0.1344 USDT |
0.1296 USDT |
| 2024-07-06 |
0.1231 USDT |
7,027,662.6500 CFX |
0.1197 USDT |
0.1193 USDT |
0.1336 USDT |
0.1334 USDT |
| 2024-07-05 |
0.1173 USDT |
24,494,234.8506 CFX |
0.1279 USDT |
0.1083 USDT |
0.1279 USDT |
0.1204 USDT |
| 2024-07-04 |
0.1456 USDT |
10,500,339.1027 CFX |
0.1581 USDT |
0.1348 USDT |
0.1589 USDT |
0.1351 USDT |
| 2024-07-03 |
0.1680 USDT |
6,273,587.4600 CFX |
0.1741 USDT |
0.1581 USDT |
0.1741 USDT |
0.1606 USDT |
| 2024-07-02 |
0.1676 USDT |
5,256,596.3800 CFX |
0.1696 USDT |
0.1642 USDT |
0.1735 USDT |
0.1729 USDT |
| 2024-07-01 |
0.1674 USDT |
9,401,879.7300 CFX |
0.1617 USDT |
0.1610 USDT |
0.1749 USDT |
0.1725 USDT |
| 2024-06-30 |
0.1580 USDT |
4,097,071.2700 CFX |
0.1570 USDT |
0.1534 USDT |
0.1621 USDT |
0.1619 USDT |
| 2024-06-29 |
0.1638 USDT |
2,799,691.0500 CFX |
0.1639 USDT |
0.1568 USDT |
0.1686 USDT |
0.1570 USDT |
| 2024-06-28 |
0.1694 USDT |
3,316,875.7100 CFX |
0.1728 USDT |
0.1645 USDT |
0.1736 USDT |
0.1651 USDT |
| 2024-06-27 |
0.1681 USDT |
7,298,168.5800 CFX |
0.1557 USDT |
0.1541 USDT |
0.1764 USDT |
0.1752 USDT |
| 2024-06-26 |
0.1560 USDT |
2,624,699.5100 CFX |
0.1582 USDT |
0.1525 USDT |
0.1600 USDT |
0.1562 USDT |