Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0416 USDT |
11,291.6419 |
0.0411 USDT |
0.0408 USDT |
0.0425 USDT |
0.0408 USDT |
| 2024-11-22 |
0.0360 USDT |
192,290.7017 |
0.0382 USDT |
0.0345 USDT |
0.0389 USDT |
0.0359 USDT |
| 2024-11-21 |
0.0339 USDT |
169,575.9473 |
0.0316 USDT |
0.0298 USDT |
0.0394 USDT |
0.0381 USDT |
| 2024-11-20 |
0.0341 USDT |
46,355.4997 |
0.0368 USDT |
0.0327 USDT |
0.0369 USDT |
0.0328 USDT |
| 2024-11-19 |
0.0376 USDT |
218,882.2413 |
0.0413 USDT |
0.0353 USDT |
0.0413 USDT |
0.0366 USDT |
| 2024-11-18 |
0.0389 USDT |
304,405.9193 |
0.0383 USDT |
0.0365 USDT |
0.0414 USDT |
0.0391 USDT |
| 2024-11-17 |
0.0399 USDT |
85,437.5209 |
0.0425 USDT |
0.0380 USDT |
0.0430 USDT |
0.0391 USDT |
| 2024-11-16 |
0.0403 USDT |
145,692.5135 |
0.0369 USDT |
0.0355 USDT |
0.0436 USDT |
0.0427 USDT |
| 2024-11-15 |
0.0338 USDT |
15,141.0394 |
0.0340 USDT |
0.0330 USDT |
0.0361 USDT |
0.0340 USDT |
| 2024-11-14 |
0.0413 USDT |
167,377.1053 |
0.0402 USDT |
0.0356 USDT |
0.0429 USDT |
0.0377 USDT |
| 2024-11-13 |
0.0376 USDT |
196,730.4101 |
0.0425 USDT |
0.0351 USDT |
0.0429 USDT |
0.0413 USDT |
| 2024-11-12 |
0.0456 USDT |
75,235.1376 |
0.0487 USDT |
0.0351 USDT |
0.0527 USDT |
0.0452 USDT |
| 2024-11-11 |
0.0464 USDT |
85,496.9826 |
0.0477 USDT |
0.0443 USDT |
0.0501 USDT |
0.0488 USDT |
| 2024-11-10 |
0.0482 USDT |
14,633.3095 |
0.0453 USDT |
0.0453 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-11-09 |
0.0422 USDT |
55,526.0292 |
0.0412 USDT |
0.0411 USDT |
0.0430 USDT |
0.0423 USDT |
| 2024-11-08 |
0.0415 USDT |
153,737.9069 |
0.0414 USDT |
0.0384 USDT |
0.0428 USDT |
0.0403 USDT |
| 2024-11-07 |
0.0415 USDT |
135,760.3352 |
0.0415 USDT |
0.0390 USDT |
0.0434 USDT |
0.0398 USDT |
| 2024-11-06 |
0.0401 USDT |
157,757.2009 |
0.0348 USDT |
0.0348 USDT |
0.0408 USDT |
0.0402 USDT |
| 2024-11-05 |
0.0326 USDT |
3,286.3456 |
0.0302 USDT |
0.0302 USDT |
0.0363 USDT |
0.0338 USDT |
| 2024-11-04 |
0.0327 USDT |
8,614.4504 |
0.0327 USDT |
0.0326 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-11-03 |
0.0317 USDT |
119,388.7895 |
0.0342 USDT |
0.0301 USDT |
0.0346 USDT |
0.0316 USDT |
| 2024-11-02 |
0.0356 USDT |
356.1943 |
0.0357 USDT |
0.0348 USDT |
0.0358 USDT |
0.0348 USDT |
| 2024-11-01 |
0.0366 USDT |
1,719.0012 |
0.0368 USDT |
0.0362 USDT |
0.0368 USDT |
0.0365 USDT |
| 2024-10-31 |
0.0400 USDT |
5,007.3821 |
0.0403 USDT |
0.0365 USDT |
0.0412 USDT |
0.0365 USDT |
| 2024-10-30 |
0.0428 USDT |
380.3557 |
0.0437 USDT |
0.0424 USDT |
0.0437 USDT |
0.0424 USDT |
| 2024-10-29 |
0.0410 USDT |
9,528.5884 |
0.0400 USDT |
0.0397 USDT |
0.0443 USDT |
0.0443 USDT |
| 2024-10-28 |
0.0365 USDT |
12,558.3655 |
0.0374 USDT |
0.0353 USDT |
0.0374 USDT |
0.0353 USDT |
| 2024-10-27 |
0.0385 USDT |
4,014.0694 |
0.0368 USDT |
0.0368 USDT |
0.0390 USDT |
0.0390 USDT |
| 2024-10-26 |
0.0354 USDT |
5,088.1737 |
0.0346 USDT |
0.0346 USDT |
0.0363 USDT |
0.0352 USDT |
| 2024-10-25 |
0.0438 USDT |
34,164.3801 |
0.0459 USDT |
0.0417 USDT |
0.0463 USDT |
0.0417 USDT |
| 2024-10-24 |
0.0443 USDT |
7,890.9248 |
0.0447 USDT |
0.0439 USDT |
0.0456 USDT |
0.0449 USDT |
| 2024-10-23 |
0.0420 USDT |
6,189.1859 |
0.0476 USDT |
0.0403 USDT |
0.0476 USDT |
0.0433 USDT |
| 2024-10-22 |
0.0470 USDT |
2,222.7009 |
0.0472 USDT |
0.0462 USDT |
0.0477 USDT |
0.0477 USDT |
| 2024-10-21 |
0.0521 USDT |
48,420.4442 |
0.0543 USDT |
0.0467 USDT |
0.0544 USDT |
0.0479 USDT |
| 2024-10-20 |
0.0505 USDT |
1,789.7721 |
0.0492 USDT |
0.0492 USDT |
0.0522 USDT |
0.0521 USDT |
| 2024-10-19 |
0.0507 USDT |
18,412.2380 |
0.0505 USDT |
0.0505 USDT |
0.0509 USDT |
0.0507 USDT |
| 2024-10-18 |
0.0507 USDT |
185.9162 |
0.0491 USDT |
0.0491 USDT |
0.0514 USDT |
0.0514 USDT |
| 2024-10-17 |
0.0493 USDT |
1,162.4034 |
0.0540 USDT |
0.0461 USDT |
0.0540 USDT |
0.0465 USDT |
| 2024-10-16 |
0.0557 USDT |
1,639.3525 |
0.0576 USDT |
0.0543 USDT |
0.0577 USDT |
0.0550 USDT |
| 2024-10-15 |
0.0588 USDT |
46,537.5799 |
0.0631 USDT |
0.0546 USDT |
0.0631 USDT |
0.0571 USDT |
| 2024-10-14 |
0.0612 USDT |
49,032.8928 |
0.0567 USDT |
0.0567 USDT |
0.0642 USDT |
0.0637 USDT |
| 2024-10-13 |
0.0583 USDT |
615.9636 |
0.0587 USDT |
0.0571 USDT |
0.0587 USDT |
0.0571 USDT |
| 2024-10-12 |
0.0617 USDT |
23,660.8589 |
0.0619 USDT |
0.0593 USDT |
0.0638 USDT |
0.0601 USDT |
| 2024-10-11 |
0.0584 USDT |
104,513.3670 |
0.0558 USDT |
0.0554 USDT |
0.0598 USDT |
0.0582 USDT |
| 2024-10-10 |
0.0587 USDT |
40,235.7093 |
0.0615 USDT |
0.0553 USDT |
0.0626 USDT |
0.0555 USDT |
| 2024-10-09 |
0.0658 USDT |
28,428.4812 |
0.0655 USDT |
0.0589 USDT |
0.0728 USDT |
0.0601 USDT |
| 2024-10-08 |
0.0668 USDT |
91,975.8293 |
0.0761 USDT |
0.0628 USDT |
0.0896 USDT |
0.0638 USDT |
| 2024-10-07 |
0.0708 USDT |
162,985.8369 |
0.0681 USDT |
0.0650 USDT |
0.0768 USDT |
0.0753 USDT |
| 2024-10-06 |
0.0671 USDT |
18,868.0754 |
0.0623 USDT |
0.0623 USDT |
0.0686 USDT |
0.0659 USDT |
| 2024-10-05 |
0.0590 USDT |
181,194.2791 |
0.0579 USDT |
0.0570 USDT |
0.0652 USDT |
0.0577 USDT |