Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.4233 USDT |
27,141,660.5888 CFX |
0.4069 USDT |
0.3936 USDT |
0.4566 USDT |
0.4168 USDT |
| 2024-03-16 |
0.4185 USDT |
40,038,840.5359 CFX |
0.4322 USDT |
0.3840 USDT |
0.4500 USDT |
0.3968 USDT |
| 2024-03-15 |
0.3927 USDT |
45,977,069.3527 CFX |
0.3772 USDT |
0.3449 USDT |
0.4369 USDT |
0.4117 USDT |
| 2024-03-14 |
0.3588 USDT |
16,411,862.5053 CFX |
0.3578 USDT |
0.3444 USDT |
0.3854 USDT |
0.3809 USDT |
| 2024-03-13 |
0.3404 USDT |
16,045,252.9617 CFX |
0.3300 USDT |
0.3219 USDT |
0.3586 USDT |
0.3479 USDT |
| 2024-03-12 |
0.3199 USDT |
11,392,147.1691 CFX |
0.3334 USDT |
0.3016 USDT |
0.3365 USDT |
0.3272 USDT |
| 2024-03-11 |
0.3224 USDT |
10,551,911.3793 CFX |
0.3228 USDT |
0.3005 USDT |
0.3330 USDT |
0.3284 USDT |
| 2024-03-10 |
0.3220 USDT |
7,675,614.9511 CFX |
0.3245 USDT |
0.3050 USDT |
0.3329 USDT |
0.3200 USDT |
| 2024-03-09 |
0.3281 USDT |
7,651,193.2736 CFX |
0.3286 USDT |
0.3210 USDT |
0.3351 USDT |
0.3240 USDT |
| 2024-03-08 |
0.3324 USDT |
26,456,654.9868 CFX |
0.3551 USDT |
0.3077 USDT |
0.3616 USDT |
0.3267 USDT |
| 2024-03-07 |
0.3359 USDT |
21,288,353.1408 CFX |
0.3183 USDT |
0.3093 USDT |
0.3572 USDT |
0.3455 USDT |
| 2024-03-06 |
0.2978 USDT |
17,255,750.4464 CFX |
0.2744 USDT |
0.2640 USDT |
0.3208 USDT |
0.3187 USDT |
| 2024-03-05 |
0.2886 USDT |
17,107,000.1930 CFX |
0.3106 USDT |
0.2372 USDT |
0.3136 USDT |
0.2643 USDT |
| 2024-03-04 |
0.3098 USDT |
22,767,380.9364 CFX |
0.2880 USDT |
0.2832 USDT |
0.3321 USDT |
0.3089 USDT |
| 2024-03-03 |
0.2775 USDT |
12,962,732.2363 CFX |
0.2869 USDT |
0.2513 USDT |
0.2917 USDT |
0.2888 USDT |
| 2024-03-02 |
0.2758 USDT |
6,738,401.3685 CFX |
0.2716 USDT |
0.2690 USDT |
0.2830 USDT |
0.2807 USDT |
| 2024-03-01 |
0.2663 USDT |
4,707,877.5385 CFX |
0.2579 USDT |
0.2578 USDT |
0.2724 USDT |
0.2709 USDT |
| 2024-02-29 |
0.2733 USDT |
11,355,870.6020 CFX |
0.2686 USDT |
0.2597 USDT |
0.2848 USDT |
0.2602 USDT |
| 2024-02-28 |
0.2660 USDT |
21,376,529.8569 CFX |
0.2461 USDT |
0.2434 USDT |
0.2960 USDT |
0.2675 USDT |
| 2024-02-27 |
0.2508 USDT |
6,909,741.6362 CFX |
0.2511 USDT |
0.2409 USDT |
0.2558 USDT |
0.2472 USDT |
| 2024-02-26 |
0.2476 USDT |
5,366,094.2482 CFX |
0.2490 USDT |
0.2391 USDT |
0.2546 USDT |
0.2521 USDT |
| 2024-02-25 |
0.2467 USDT |
9,261,170.7582 CFX |
0.2479 USDT |
0.2416 USDT |
0.2517 USDT |
0.2476 USDT |
| 2024-02-24 |
0.2423 USDT |
11,630,261.1499 CFX |
0.2329 USDT |
0.2287 USDT |
0.2510 USDT |
0.2487 USDT |
| 2024-02-23 |
0.2370 USDT |
8,614,227.4410 CFX |
0.2439 USDT |
0.2281 USDT |
0.2497 USDT |
0.2347 USDT |
| 2024-02-22 |
0.2410 USDT |
7,978,180.1478 CFX |
0.2361 USDT |
0.2297 USDT |
0.2511 USDT |
0.2501 USDT |
| 2024-02-21 |
0.2352 USDT |
7,703,384.5712 CFX |
0.2429 USDT |
0.2251 USDT |
0.2491 USDT |
0.2366 USDT |
| 2024-02-20 |
0.2517 USDT |
16,228,742.4256 CFX |
0.2465 USDT |
0.2323 USDT |
0.2692 USDT |
0.2433 USDT |
| 2024-02-19 |
0.2403 USDT |
8,512,323.0169 CFX |
0.2309 USDT |
0.2307 USDT |
0.2471 USDT |
0.2450 USDT |
| 2024-02-18 |
0.2317 USDT |
6,249,001.6495 CFX |
0.2320 USDT |
0.2291 USDT |
0.2368 USDT |
0.2318 USDT |
| 2024-02-17 |
0.2287 USDT |
9,399,302.9548 CFX |
0.2321 USDT |
0.2211 USDT |
0.2346 USDT |
0.2299 USDT |
| 2024-02-16 |
0.2390 USDT |
12,243,120.8191 CFX |
0.2374 USDT |
0.2288 USDT |
0.2486 USDT |
0.2291 USDT |
| 2024-02-15 |
0.2333 USDT |
15,127,483.4214 CFX |
0.2289 USDT |
0.2255 USDT |
0.2411 USDT |
0.2375 USDT |
| 2024-02-14 |
0.2268 USDT |
10,580,158.6607 CFX |
0.2226 USDT |
0.2196 USDT |
0.2318 USDT |
0.2309 USDT |
| 2024-02-13 |
0.2229 USDT |
13,137,315.0306 CFX |
0.2239 USDT |
0.2146 USDT |
0.2289 USDT |
0.2244 USDT |
| 2024-02-12 |
0.2188 USDT |
14,632,457.8584 CFX |
0.2202 USDT |
0.2132 USDT |
0.2245 USDT |
0.2230 USDT |
| 2024-02-11 |
0.2232 USDT |
8,351,571.6132 CFX |
0.2202 USDT |
0.2174 USDT |
0.2275 USDT |
0.2195 USDT |
| 2024-02-10 |
0.2251 USDT |
9,437,705.3086 CFX |
0.2266 USDT |
0.2212 USDT |
0.2307 USDT |
0.2223 USDT |
| 2024-02-09 |
0.2270 USDT |
7,841,163.7872 CFX |
0.2243 USDT |
0.2239 USDT |
0.2314 USDT |
0.2277 USDT |
| 2024-02-08 |
0.2277 USDT |
12,101,450.3067 CFX |
0.2335 USDT |
0.2221 USDT |
0.2346 USDT |
0.2233 USDT |