Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.2278 USDT |
17,951.1704 |
1.0472 USDT |
1.0472 USDT |
1.3368 USDT |
1.2198 USDT |
| 2023-07-11 |
1.0320 USDT |
7,471.1355 |
1.0349 USDT |
1.0005 USDT |
1.0781 USDT |
1.0361 USDT |
| 2023-07-10 |
1.0162 USDT |
16,503.4117 |
1.0619 USDT |
0.9565 USDT |
1.0928 USDT |
1.0460 USDT |
| 2023-07-09 |
1.1100 USDT |
2,121.0609 |
1.1651 USDT |
1.0827 USDT |
1.1652 USDT |
1.0948 USDT |
| 2023-07-08 |
1.1269 USDT |
10,419.6784 |
1.1134 USDT |
1.0619 USDT |
1.1744 USDT |
1.1090 USDT |
| 2023-07-07 |
1.0549 USDT |
5,587.2004 |
1.0512 USDT |
1.0179 USDT |
1.1369 USDT |
1.1066 USDT |
| 2023-07-06 |
1.1423 USDT |
4,838.3340 |
1.1778 USDT |
1.0610 USDT |
1.2594 USDT |
1.1341 USDT |
| 2023-07-05 |
1.1848 USDT |
9,500.6631 |
1.2530 USDT |
1.0962 USDT |
1.2953 USDT |
1.1904 USDT |
| 2023-07-04 |
1.3498 USDT |
17,456.6360 |
1.3937 USDT |
1.2431 USDT |
1.4568 USDT |
1.2786 USDT |
| 2023-07-03 |
1.3791 USDT |
21,972.2949 |
1.3373 USDT |
1.3293 USDT |
1.4333 USDT |
1.3921 USDT |
| 2023-07-02 |
1.3466 USDT |
19,166.7173 |
1.3772 USDT |
1.2842 USDT |
1.3931 USDT |
1.3181 USDT |
| 2023-07-01 |
1.3998 USDT |
14,824.1633 |
1.3181 USDT |
1.2764 USDT |
1.5169 USDT |
1.3800 USDT |
| 2023-06-30 |
1.3497 USDT |
34,640.4788 |
1.3477 USDT |
1.1271 USDT |
1.5150 USDT |
1.3451 USDT |
| 2023-06-29 |
1.3706 USDT |
27,078.5433 |
1.3350 USDT |
1.2583 USDT |
1.4353 USDT |
1.3532 USDT |
| 2023-06-28 |
1.5401 USDT |
20,334.1970 |
1.7426 USDT |
1.2595 USDT |
1.7786 USDT |
1.3571 USDT |
| 2023-06-27 |
1.7432 USDT |
13,162.5460 |
1.6345 USDT |
1.6275 USDT |
1.8052 USDT |
1.8024 USDT |
| 2023-06-26 |
1.7807 USDT |
19,297.4602 |
1.7771 USDT |
1.6823 USDT |
1.8886 USDT |
1.7474 USDT |
| 2023-06-25 |
1.8742 USDT |
18,611.9754 |
1.9112 USDT |
1.7638 USDT |
2.0227 USDT |
1.7638 USDT |
| 2023-06-24 |
2.0145 USDT |
17,254.1153 |
2.1717 USDT |
1.8100 USDT |
2.1717 USDT |
1.8800 USDT |
| 2023-06-23 |
2.3135 USDT |
21,558.2453 |
2.1639 USDT |
2.1326 USDT |
2.6012 USDT |
2.2597 USDT |
| 2023-06-22 |
2.1961 USDT |
43,722.5444 |
2.0065 USDT |
1.9602 USDT |
2.4079 USDT |
2.3095 USDT |
| 2023-06-21 |
1.7485 USDT |
42,665.7687 |
1.6304 USDT |
1.5342 USDT |
2.0939 USDT |
2.0623 USDT |
| 2023-06-20 |
1.3112 USDT |
43,880.8174 |
1.1603 USDT |
1.0886 USDT |
1.5427 USDT |
1.5074 USDT |
| 2023-06-19 |
1.1576 USDT |
15,948.6098 |
1.1300 USDT |
1.0816 USDT |
1.2312 USDT |
1.1554 USDT |
| 2023-06-18 |
1.1873 USDT |
16,432.1767 |
1.2257 USDT |
1.0993 USDT |
1.2404 USDT |
1.1108 USDT |
| 2023-06-17 |
1.2514 USDT |
8,215.3387 |
1.2133 USDT |
1.1850 USDT |
1.3181 USDT |
1.2509 USDT |
| 2023-06-16 |
1.2067 USDT |
29,616.5241 |
1.1115 USDT |
1.0913 USDT |
1.3152 USDT |
1.2163 USDT |
| 2023-06-15 |
1.0904 USDT |
14,167.2108 |
1.0887 USDT |
1.0472 USDT |
1.1421 USDT |
1.1078 USDT |
| 2023-06-14 |
1.2380 USDT |
11,900.1922 |
1.2189 USDT |
1.1688 USDT |
1.3139 USDT |
1.2486 USDT |
| 2023-06-13 |
1.2441 USDT |
46,327.6184 |
1.1927 USDT |
1.1692 USDT |
1.3376 USDT |
1.2147 USDT |
| 2023-06-12 |
1.1588 USDT |
28,206.8696 |
1.1578 USDT |
1.0800 USDT |
1.2266 USDT |
1.1911 USDT |
| 2023-06-11 |
1.1790 USDT |
30,745.4441 |
1.1603 USDT |
1.1160 USDT |
1.2558 USDT |
1.2007 USDT |
| 2023-06-10 |
1.1944 USDT |
69,627.7480 |
1.9627 USDT |
0.9512 USDT |
1.9627 USDT |
1.1486 USDT |
| 2023-06-09 |
2.0259 USDT |
12,914.1586 |
2.0771 USDT |
1.9146 USDT |
2.1188 USDT |
1.9887 USDT |
| 2023-06-08 |
2.0385 USDT |
15,945.8011 |
2.0566 USDT |
1.9102 USDT |
2.1575 USDT |
2.0628 USDT |
| 2023-06-07 |
2.1358 USDT |
21,690.5253 |
2.3248 USDT |
1.9921 USDT |
2.3959 USDT |
2.0384 USDT |
| 2023-06-06 |
2.1301 USDT |
17,815.8571 |
2.0500 USDT |
1.9363 USDT |
2.3959 USDT |
2.2269 USDT |
| 2023-06-05 |
2.0696 USDT |
18,203.7108 |
2.9465 USDT |
1.6829 USDT |
2.9511 USDT |
1.8624 USDT |
| 2023-06-04 |
2.9627 USDT |
3,148.9907 |
2.9222 USDT |
2.8371 USDT |
3.0548 USDT |
2.9222 USDT |
| 2023-06-03 |
3.1306 USDT |
4,058.7732 |
3.2890 USDT |
2.8401 USDT |
3.2890 USDT |
2.8401 USDT |
| 2023-06-02 |
3.3090 USDT |
3,603.5229 |
3.2252 USDT |
3.1333 USDT |
3.4119 USDT |
3.3390 USDT |
| 2023-06-01 |
3.3245 USDT |
6,790.4378 |
3.3248 USDT |
3.1941 USDT |
3.4655 USDT |
3.3249 USDT |
| 2023-05-31 |
3.6494 USDT |
13,204.2712 |
4.1893 USDT |
3.0547 USDT |
4.4275 USDT |
3.2679 USDT |
| 2023-05-30 |
4.0491 USDT |
7,847.5584 |
4.0517 USDT |
3.8527 USDT |
4.1960 USDT |
4.1718 USDT |
| 2023-05-29 |
4.3311 USDT |
8,305.3844 |
4.4919 USDT |
3.9236 USDT |
4.7394 USDT |
4.0034 USDT |
| 2023-05-28 |
4.3557 USDT |
7,708.9822 |
4.1871 USDT |
4.1464 USDT |
4.4939 USDT |
4.4236 USDT |
| 2023-05-27 |
4.0170 USDT |
6,804.9634 |
3.8570 USDT |
3.7881 USDT |
4.4063 USDT |
4.2490 USDT |
| 2023-05-26 |
3.9179 USDT |
5,967.5592 |
3.9460 USDT |
3.7601 USDT |
4.0487 USDT |
3.8559 USDT |
| 2023-05-25 |
3.8960 USDT |
9,763.6299 |
4.0509 USDT |
3.7757 USDT |
4.0509 USDT |
3.9113 USDT |
| 2023-05-24 |
4.0745 USDT |
19,955.9763 |
4.1930 USDT |
3.7640 USDT |
4.3436 USDT |
4.0934 USDT |