Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2288 USDT |
6,295,398.2582 CFX |
0.2319 USDT |
0.2190 USDT |
0.2362 USDT |
0.2203 USDT |
| 2024-05-05 |
0.2275 USDT |
5,623,599.6400 CFX |
0.2254 USDT |
0.2160 USDT |
0.2396 USDT |
0.2304 USDT |
| 2024-05-04 |
0.2276 USDT |
2,711,587.4499 CFX |
0.2285 USDT |
0.2249 USDT |
0.2312 USDT |
0.2257 USDT |
| 2024-05-03 |
0.2225 USDT |
5,645,840.3700 CFX |
0.2231 USDT |
0.2168 USDT |
0.2292 USDT |
0.2292 USDT |
| 2024-05-02 |
0.2190 USDT |
6,916,887.5600 CFX |
0.2167 USDT |
0.2094 USDT |
0.2271 USDT |
0.2243 USDT |
| 2024-05-01 |
0.2110 USDT |
14,021,946.5600 CFX |
0.2164 USDT |
0.2008 USDT |
0.2200 USDT |
0.2174 USDT |
| 2024-04-30 |
0.2153 USDT |
13,001,491.7600 CFX |
0.2268 USDT |
0.2039 USDT |
0.2306 USDT |
0.2124 USDT |
| 2024-04-29 |
0.2262 USDT |
8,935,808.6900 CFX |
0.2341 USDT |
0.2192 USDT |
0.2371 USDT |
0.2200 USDT |
| 2024-04-28 |
0.2427 USDT |
6,084,016.2900 CFX |
0.2395 USDT |
0.2339 USDT |
0.2455 USDT |
0.2339 USDT |
| 2024-04-27 |
0.2354 USDT |
7,944,579.2500 CFX |
0.2411 USDT |
0.2281 USDT |
0.2428 USDT |
0.2373 USDT |
| 2024-04-26 |
0.2484 USDT |
9,307,963.5500 CFX |
0.2549 USDT |
0.2374 USDT |
0.2588 USDT |
0.2404 USDT |
| 2024-04-25 |
0.2499 USDT |
10,051,468.9354 CFX |
0.2429 USDT |
0.2382 USDT |
0.2617 USDT |
0.2587 USDT |
| 2024-04-24 |
0.2559 USDT |
8,730,687.5900 CFX |
0.2535 USDT |
0.2418 USDT |
0.2651 USDT |
0.2435 USDT |
| 2024-04-23 |
0.2524 USDT |
8,449,408.7800 CFX |
0.2519 USDT |
0.2455 USDT |
0.2590 USDT |
0.2541 USDT |
| 2024-04-22 |
0.2531 USDT |
7,444,577.2100 CFX |
0.2476 USDT |
0.2458 USDT |
0.2589 USDT |
0.2512 USDT |
| 2024-04-21 |
0.2518 USDT |
7,306,589.5495 CFX |
0.2576 USDT |
0.2441 USDT |
0.2586 USDT |
0.2489 USDT |
| 2024-04-20 |
0.2447 USDT |
7,471,349.8300 CFX |
0.2320 USDT |
0.2283 USDT |
0.2598 USDT |
0.2545 USDT |
| 2024-04-19 |
0.2273 USDT |
7,640,023.6300 CFX |
0.2287 USDT |
0.2073 USDT |
0.2388 USDT |
0.2360 USDT |
| 2024-04-18 |
0.2310 USDT |
6,108,845.3800 CFX |
0.2315 USDT |
0.2214 USDT |
0.2380 USDT |
0.2293 USDT |
| 2024-04-17 |
0.2320 USDT |
8,414,598.9400 CFX |
0.2372 USDT |
0.2181 USDT |
0.2415 USDT |
0.2347 USDT |
| 2024-04-16 |
0.2395 USDT |
10,432,933.0200 CFX |
0.2452 USDT |
0.2241 USDT |
0.2497 USDT |
0.2391 USDT |
| 2024-04-15 |
0.2590 USDT |
20,766,429.5465 CFX |
0.2498 USDT |
0.2344 USDT |
0.2823 USDT |
0.2390 USDT |
| 2024-04-14 |
0.2313 USDT |
17,704,529.5100 CFX |
0.2154 USDT |
0.2070 USDT |
0.2581 USDT |
0.2527 USDT |
| 2024-04-13 |
0.2418 USDT |
22,723,715.0169 CFX |
0.2635 USDT |
0.1877 USDT |
0.2779 USDT |
0.2038 USDT |
| 2024-04-12 |
0.3102 USDT |
24,541,234.6945 CFX |
0.3524 USDT |
0.2346 USDT |
0.3619 USDT |
0.2651 USDT |
| 2024-04-11 |
0.3408 USDT |
5,590,126.1800 CFX |
0.3431 USDT |
0.3332 USDT |
0.3502 USDT |
0.3493 USDT |
| 2024-04-10 |
0.3352 USDT |
11,974,416.9539 CFX |
0.3327 USDT |
0.3209 USDT |
0.3511 USDT |
0.3410 USDT |
| 2024-04-09 |
0.3548 USDT |
6,921,297.9577 CFX |
0.3731 USDT |
0.3323 USDT |
0.3818 USDT |
0.3343 USDT |
| 2024-04-08 |
0.3646 USDT |
8,441,933.4283 CFX |
0.3611 USDT |
0.3492 USDT |
0.3741 USDT |
0.3717 USDT |
| 2024-04-07 |
0.3630 USDT |
6,008,596.9100 CFX |
0.3612 USDT |
0.3561 USDT |
0.3685 USDT |
0.3594 USDT |
| 2024-04-06 |
0.3602 USDT |
5,950,569.2600 CFX |
0.3581 USDT |
0.3526 USDT |
0.3648 USDT |
0.3627 USDT |
| 2024-04-05 |
0.3533 USDT |
7,627,316.3795 CFX |
0.3690 USDT |
0.3385 USDT |
0.3713 USDT |
0.3582 USDT |
| 2024-04-04 |
0.3702 USDT |
3,348,243.1200 CFX |
0.3623 USDT |
0.3577 USDT |
0.3807 USDT |
0.3678 USDT |
| 2024-04-03 |
0.3657 USDT |
3,974,476.5800 CFX |
0.3652 USDT |
0.3481 USDT |
0.3752 USDT |
0.3626 USDT |
| 2024-04-02 |
0.3754 USDT |
9,009,778.3307 CFX |
0.3992 USDT |
0.3574 USDT |
0.4013 USDT |
0.3705 USDT |
| 2024-04-01 |
0.4338 USDT |
16,397,161.9000 CFX |
0.4693 USDT |
0.3906 USDT |
0.4824 USDT |
0.3970 USDT |
| 2024-03-31 |
0.4780 USDT |
1,817,669.7300 CFX |
0.4797 USDT |
0.4702 USDT |
0.4853 USDT |
0.4725 USDT |
| 2024-03-30 |
0.4873 USDT |
2,997,323.8728 CFX |
0.4848 USDT |
0.4741 USDT |
0.4973 USDT |
0.4795 USDT |
| 2024-03-29 |
0.4786 USDT |
2,692,902.6400 CFX |
0.4771 USDT |
0.4621 USDT |
0.4928 USDT |
0.4820 USDT |
| 2024-03-28 |
0.4813 USDT |
2,977,727.9700 CFX |
0.4816 USDT |
0.4647 USDT |
0.4970 USDT |
0.4781 USDT |
| 2024-03-27 |
0.4897 USDT |
8,035,267.9688 CFX |
0.5017 USDT |
0.4628 USDT |
0.5191 USDT |
0.4831 USDT |
| 2024-03-26 |
0.5052 USDT |
17,643,141.1300 CFX |
0.5126 USDT |
0.4800 USDT |
0.5344 USDT |
0.4839 USDT |
| 2024-03-25 |
0.5136 USDT |
23,335,232.5251 CFX |
0.5164 USDT |
0.4998 USDT |
0.5464 USDT |
0.5034 USDT |
| 2024-03-24 |
0.5026 USDT |
32,803,405.6561 CFX |
0.4402 USDT |
0.4402 USDT |
0.5509 USDT |
0.5088 USDT |
| 2024-03-23 |
0.4475 USDT |
16,426,739.6200 CFX |
0.4483 USDT |
0.4318 USDT |
0.4669 USDT |
0.4421 USDT |
| 2024-03-22 |
0.4234 USDT |
14,325,430.3300 CFX |
0.4294 USDT |
0.4114 USDT |
0.4360 USDT |
0.4261 USDT |
| 2024-03-21 |
0.4357 USDT |
22,244,749.6910 CFX |
0.4103 USDT |
0.4047 USDT |
0.4712 USDT |
0.4273 USDT |
| 2024-03-20 |
0.3818 USDT |
14,852,574.8900 CFX |
0.3588 USDT |
0.3443 USDT |
0.4246 USDT |
0.4129 USDT |
| 2024-03-19 |
0.3660 USDT |
11,647,462.9032 CFX |
0.3978 USDT |
0.3450 USDT |
0.4012 USDT |
0.3687 USDT |
| 2024-03-18 |
0.4093 USDT |
16,965,684.7278 CFX |
0.4104 USDT |
0.3889 USDT |
0.4304 USDT |
0.3986 USDT |