Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.1574 USDT |
3,505,763.7800 CFX |
0.1555 USDT |
0.1532 USDT |
0.1604 USDT |
0.1584 USDT |
| 2024-06-24 |
0.1457 USDT |
9,577,333.9397 CFX |
0.1487 USDT |
0.1371 USDT |
0.1554 USDT |
0.1553 USDT |
| 2024-06-23 |
0.1491 USDT |
1,596,287.6900 CFX |
0.1458 USDT |
0.1448 USDT |
0.1520 USDT |
0.1474 USDT |
| 2024-06-22 |
0.1463 USDT |
927,935.0200 CFX |
0.1459 USDT |
0.1438 USDT |
0.1480 USDT |
0.1459 USDT |
| 2024-06-21 |
0.1471 USDT |
3,645,898.1200 CFX |
0.1452 USDT |
0.1424 USDT |
0.1516 USDT |
0.1461 USDT |
| 2024-06-20 |
0.1474 USDT |
4,328,225.5100 CFX |
0.1451 USDT |
0.1423 USDT |
0.1530 USDT |
0.1448 USDT |
| 2024-06-19 |
0.1482 USDT |
7,035,167.8500 CFX |
0.1452 USDT |
0.1430 USDT |
0.1548 USDT |
0.1470 USDT |
| 2024-06-18 |
0.1537 USDT |
16,640,369.3424 CFX |
0.1777 USDT |
0.1414 USDT |
0.1783 USDT |
0.1449 USDT |
| 2024-06-17 |
0.1821 USDT |
3,777,122.6278 CFX |
0.1915 USDT |
0.1730 USDT |
0.1927 USDT |
0.1815 USDT |
| 2024-06-16 |
0.1871 USDT |
1,578,175.3400 CFX |
0.1873 USDT |
0.1830 USDT |
0.1926 USDT |
0.1925 USDT |
| 2024-06-15 |
0.1855 USDT |
1,539,329.4700 CFX |
0.1814 USDT |
0.1790 USDT |
0.1895 USDT |
0.1871 USDT |
| 2024-06-14 |
0.1852 USDT |
4,197,587.7800 CFX |
0.1919 USDT |
0.1758 USDT |
0.1973 USDT |
0.1811 USDT |
| 2024-06-13 |
0.1893 USDT |
4,335,497.7700 CFX |
0.1921 USDT |
0.1836 USDT |
0.1942 USDT |
0.1916 USDT |
| 2024-06-12 |
0.1889 USDT |
9,464,736.1886 CFX |
0.1775 USDT |
0.1738 USDT |
0.1971 USDT |
0.1916 USDT |
| 2024-06-11 |
0.1819 USDT |
7,819,650.0355 CFX |
0.1900 USDT |
0.1746 USDT |
0.1911 USDT |
0.1793 USDT |
| 2024-06-10 |
0.1937 USDT |
2,930,495.5000 CFX |
0.1968 USDT |
0.1892 USDT |
0.1983 USDT |
0.1894 USDT |
| 2024-06-09 |
0.1947 USDT |
1,839,475.7200 CFX |
0.1919 USDT |
0.1914 USDT |
0.1981 USDT |
0.1970 USDT |
| 2024-06-08 |
0.1991 USDT |
3,229,646.9100 CFX |
0.2044 USDT |
0.1905 USDT |
0.2074 USDT |
0.1922 USDT |
| 2024-06-07 |
0.2119 USDT |
10,777,005.1100 CFX |
0.2339 USDT |
0.1871 USDT |
0.2339 USDT |
0.2048 USDT |
| 2024-06-06 |
0.2293 USDT |
6,503,130.2600 CFX |
0.2247 USDT |
0.2224 USDT |
0.2355 USDT |
0.2341 USDT |