Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.1053 USDT |
2,467,155.3845 CFX |
0.1017 USDT |
0.1016 USDT |
0.1077 USDT |
0.1067 USDT |
| 2023-10-19 |
0.1019 USDT |
2,654,436.7823 CFX |
0.1033 USDT |
0.1000 USDT |
0.1047 USDT |
0.1024 USDT |
| 2023-10-18 |
0.1061 USDT |
2,838,418.4946 CFX |
0.1097 USDT |
0.1033 USDT |
0.1105 USDT |
0.1037 USDT |
| 2023-10-17 |
0.1113 USDT |
2,754,690.9201 CFX |
0.1159 USDT |
0.1073 USDT |
0.1159 USDT |
0.1099 USDT |
| 2023-10-16 |
0.1170 USDT |
2,501,488.2319 CFX |
0.1153 USDT |
0.1146 USDT |
0.1211 USDT |
0.1162 USDT |
| 2023-10-15 |
0.1152 USDT |
879,388.1382 CFX |
0.1154 USDT |
0.1143 USDT |
0.1165 USDT |
0.1148 USDT |
| 2023-10-14 |
0.1154 USDT |
394,159.1116 CFX |
0.1153 USDT |
0.1148 USDT |
0.1163 USDT |
0.1155 USDT |
| 2023-10-13 |
0.1153 USDT |
504,554.0140 CFX |
0.1159 USDT |
0.1143 USDT |
0.1170 USDT |
0.1164 USDT |
| 2023-10-12 |
0.1145 USDT |
1,009,611.8688 CFX |
0.1146 USDT |
0.1131 USDT |
0.1161 USDT |
0.1157 USDT |
| 2023-10-11 |
0.1147 USDT |
2,057,355.0029 CFX |
0.1163 USDT |
0.1128 USDT |
0.1167 USDT |
0.1146 USDT |
| 2023-10-10 |
0.1169 USDT |
2,471,252.9607 CFX |
0.1182 USDT |
0.1154 USDT |
0.1191 USDT |
0.1158 USDT |
| 2023-10-09 |
0.1200 USDT |
4,319,213.3264 CFX |
0.1255 USDT |
0.1137 USDT |
0.1262 USDT |
0.1175 USDT |
| 2023-10-08 |
0.1262 USDT |
1,065,033.4380 CFX |
0.1270 USDT |
0.1250 USDT |
0.1278 USDT |
0.1254 USDT |
| 2023-10-07 |
0.1293 USDT |
2,064,787.6842 CFX |
0.1302 USDT |
0.1246 USDT |
0.1318 USDT |
0.1260 USDT |
| 2023-10-06 |
0.1290 USDT |
1,767,136.9374 CFX |
0.1282 USDT |
0.1265 USDT |
0.1312 USDT |
0.1302 USDT |
| 2023-10-05 |
0.1313 USDT |
1,503,103.9522 CFX |
0.1319 USDT |
0.1294 USDT |
0.1334 USDT |
0.1301 USDT |
| 2023-10-04 |
0.1327 USDT |
5,183,062.3071 CFX |
0.1362 USDT |
0.1300 USDT |
0.1366 USDT |
0.1330 USDT |
| 2023-10-03 |
0.1362 USDT |
6,304,131.8628 CFX |
0.1334 USDT |
0.1321 USDT |
0.1393 USDT |
0.1359 USDT |
| 2023-10-02 |
0.1349 USDT |
3,868,704.0054 CFX |
0.1366 USDT |
0.1281 USDT |
0.1398 USDT |
0.1306 USDT |
| 2023-10-01 |
0.1320 USDT |
3,040,916.4503 CFX |
0.1294 USDT |
0.1272 USDT |
0.1371 USDT |
0.1360 USDT |