Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1993 USDT |
12,153,164.3286 CFX |
0.1983 USDT |
0.1945 USDT |
0.2040 USDT |
0.1970 USDT |
| 2023-12-08 |
0.1968 USDT |
8,165,227.3124 CFX |
0.2012 USDT |
0.1931 USDT |
0.2034 USDT |
0.1970 USDT |
| 2023-12-07 |
0.1961 USDT |
18,036,989.0752 CFX |
0.1930 USDT |
0.1869 USDT |
0.2026 USDT |
0.2006 USDT |
| 2023-12-06 |
0.1980 USDT |
17,097,697.6239 CFX |
0.2120 USDT |
0.1880 USDT |
0.2168 USDT |
0.1923 USDT |
| 2023-12-05 |
0.2113 USDT |
21,584,566.0658 CFX |
0.2200 USDT |
0.2026 USDT |
0.2227 USDT |
0.2110 USDT |
| 2023-12-04 |
0.1814 USDT |
30,109,851.2846 CFX |
0.1657 USDT |
0.1534 USDT |
0.2064 USDT |
0.1956 USDT |
| 2023-12-03 |
0.1667 USDT |
6,390,289.7985 CFX |
0.1676 USDT |
0.1620 USDT |
0.1722 USDT |
0.1661 USDT |
| 2023-12-02 |
0.1606 USDT |
7,332,882.1607 CFX |
0.1533 USDT |
0.1527 USDT |
0.1654 USDT |
0.1651 USDT |
| 2023-12-01 |
0.1527 USDT |
2,800,915.8342 CFX |
0.1497 USDT |
0.1492 USDT |
0.1541 USDT |
0.1534 USDT |
| 2023-11-30 |
0.1496 USDT |
1,470,130.0705 CFX |
0.1492 USDT |
0.1482 USDT |
0.1516 USDT |
0.1494 USDT |
| 2023-11-29 |
0.1520 USDT |
3,789,054.1037 CFX |
0.1535 USDT |
0.1479 USDT |
0.1558 USDT |
0.1489 USDT |
| 2023-11-28 |
0.1541 USDT |
4,929,040.0184 CFX |
0.1557 USDT |
0.1500 USDT |
0.1575 USDT |
0.1536 USDT |
| 2023-11-27 |
0.1577 USDT |
4,531,942.4956 CFX |
0.1590 USDT |
0.1521 USDT |
0.1629 USDT |
0.1534 USDT |
| 2023-11-26 |
0.1591 USDT |
4,638,942.2525 CFX |
0.1647 USDT |
0.1525 USDT |
0.1657 USDT |
0.1570 USDT |
| 2023-11-25 |
0.1610 USDT |
4,539,828.8495 CFX |
0.1580 USDT |
0.1565 USDT |
0.1646 USDT |
0.1637 USDT |
| 2023-11-24 |
0.1585 USDT |
4,170,674.6743 CFX |
0.1516 USDT |
0.1510 USDT |
0.1644 USDT |
0.1584 USDT |
| 2023-11-23 |
0.1521 USDT |
2,932,717.8130 CFX |
0.1514 USDT |
0.1492 USDT |
0.1551 USDT |
0.1513 USDT |
| 2023-11-22 |
0.1496 USDT |
4,196,973.3585 CFX |
0.1425 USDT |
0.1423 USDT |
0.1532 USDT |
0.1520 USDT |
| 2023-11-21 |
0.1524 USDT |
5,232,018.1857 CFX |
0.1558 USDT |
0.1450 USDT |
0.1598 USDT |
0.1481 USDT |
| 2023-11-20 |
0.1581 USDT |
3,640,470.1119 CFX |
0.1577 USDT |
0.1553 USDT |
0.1611 USDT |
0.1561 USDT |
| 2023-11-19 |
0.1537 USDT |
4,848,428.9497 CFX |
0.1520 USDT |
0.1481 USDT |
0.1574 USDT |
0.1568 USDT |
| 2023-11-18 |
0.1481 USDT |
5,729,010.4328 CFX |
0.1520 USDT |
0.1404 USDT |
0.1530 USDT |
0.1505 USDT |
| 2023-11-17 |
0.1522 USDT |
5,393,491.7327 CFX |
0.1572 USDT |
0.1440 USDT |
0.1615 USDT |
0.1521 USDT |
| 2023-11-16 |
0.1654 USDT |
5,742,429.5920 CFX |
0.1685 USDT |
0.1550 USDT |
0.1744 USDT |
0.1580 USDT |
| 2023-11-15 |
0.1641 USDT |
2,707,657.0577 CFX |
0.1588 USDT |
0.1586 USDT |
0.1684 USDT |
0.1679 USDT |
| 2023-11-14 |
0.1607 USDT |
6,007,069.6557 CFX |
0.1619 USDT |
0.1503 USDT |
0.1683 USDT |
0.1574 USDT |
| 2023-11-13 |
0.1713 USDT |
6,087,163.6253 CFX |
0.1791 USDT |
0.1613 USDT |
0.1833 USDT |
0.1630 USDT |
| 2023-11-12 |
0.1797 USDT |
7,645,110.2856 CFX |
0.1782 USDT |
0.1670 USDT |
0.1899 USDT |
0.1809 USDT |
| 2023-11-11 |
0.1724 USDT |
10,999,839.3623 CFX |
0.1670 USDT |
0.1620 USDT |
0.1845 USDT |
0.1770 USDT |
| 2023-11-10 |
0.1628 USDT |
8,305,771.1638 CFX |
0.1653 USDT |
0.1555 USDT |
0.1675 USDT |
0.1646 USDT |
| 2023-11-09 |
0.1726 USDT |
22,649,733.4964 CFX |
0.1751 USDT |
0.1442 USDT |
0.1862 USDT |
0.1575 USDT |
| 2023-11-08 |
0.1734 USDT |
13,867,327.2923 CFX |
0.1713 USDT |
0.1665 USDT |
0.1780 USDT |
0.1748 USDT |
| 2023-11-07 |
0.1692 USDT |
13,374,261.4561 CFX |
0.1663 USDT |
0.1600 USDT |
0.1756 USDT |
0.1711 USDT |
| 2023-11-06 |
0.1642 USDT |
5,787,410.9248 CFX |
0.1652 USDT |
0.1576 USDT |
0.1695 USDT |
0.1680 USDT |
| 2023-11-05 |
0.1610 USDT |
6,431,813.2711 CFX |
0.1566 USDT |
0.1551 USDT |
0.1680 USDT |
0.1649 USDT |
| 2023-11-04 |
0.1544 USDT |
6,267,422.5581 CFX |
0.1508 USDT |
0.1501 USDT |
0.1589 USDT |
0.1563 USDT |
| 2023-11-03 |
0.1492 USDT |
14,502,050.7521 CFX |
0.1522 USDT |
0.1428 USDT |
0.1548 USDT |
0.1508 USDT |
| 2023-11-02 |
0.1622 USDT |
14,915,771.0085 CFX |
0.1685 USDT |
0.1501 USDT |
0.1727 USDT |
0.1512 USDT |
| 2023-11-01 |
0.1646 USDT |
12,945,374.1485 CFX |
0.1742 USDT |
0.1580 USDT |
0.1768 USDT |
0.1663 USDT |
| 2023-10-31 |
0.1659 USDT |
16,642,842.7573 CFX |
0.1586 USDT |
0.1575 USDT |
0.1738 USDT |
0.1727 USDT |
| 2023-10-30 |
0.1612 USDT |
11,712,650.7260 CFX |
0.1558 USDT |
0.1547 USDT |
0.1677 USDT |
0.1587 USDT |
| 2023-10-29 |
0.1556 USDT |
16,439,630.2677 CFX |
0.1567 USDT |
0.1529 USDT |
0.1593 USDT |
0.1553 USDT |
| 2023-10-28 |
0.1587 USDT |
9,398,516.4347 CFX |
0.1501 USDT |
0.1490 USDT |
0.1700 USDT |
0.1578 USDT |
| 2023-10-27 |
0.1557 USDT |
16,377,720.8296 CFX |
0.1505 USDT |
0.1459 USDT |
0.1643 USDT |
0.1502 USDT |
| 2023-10-26 |
0.1557 USDT |
18,033,981.7233 CFX |
0.1540 USDT |
0.1469 USDT |
0.1719 USDT |
0.1502 USDT |
| 2023-10-25 |
0.1516 USDT |
19,361,125.1563 CFX |
0.1569 USDT |
0.1438 USDT |
0.1592 USDT |
0.1541 USDT |
| 2023-10-24 |
0.1463 USDT |
32,515,385.9869 CFX |
0.1170 USDT |
0.1160 USDT |
0.1660 USDT |
0.1497 USDT |
| 2023-10-23 |
0.1111 USDT |
4,367,158.0100 CFX |
0.1087 USDT |
0.1078 USDT |
0.1175 USDT |
0.1160 USDT |
| 2023-10-22 |
0.1062 USDT |
1,671,449.4329 CFX |
0.1084 USDT |
0.1030 USDT |
0.1100 USDT |
0.1058 USDT |
| 2023-10-21 |
0.1070 USDT |
1,948,821.1695 CFX |
0.1065 USDT |
0.1048 USDT |
0.1092 USDT |
0.1075 USDT |