Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
4.4616 USDT |
13,129.0638 |
4.3166 USDT |
4.1454 USDT |
5.0235 USDT |
4.2759 USDT |
| 2023-05-22 |
3.9986 USDT |
11,588.0348 |
3.7309 USDT |
3.3782 USDT |
4.5352 USDT |
4.3638 USDT |
| 2023-05-21 |
3.8007 USDT |
5,929.8867 |
3.8155 USDT |
3.5706 USDT |
4.0933 USDT |
3.6901 USDT |
| 2023-05-20 |
3.8006 USDT |
3,006.4333 |
3.7663 USDT |
3.6196 USDT |
3.9559 USDT |
3.7491 USDT |
| 2023-05-19 |
3.8908 USDT |
8,052.6174 |
3.6554 USDT |
3.5559 USDT |
4.1536 USDT |
3.8197 USDT |
| 2023-05-18 |
3.6622 USDT |
9,306.1088 |
3.7784 USDT |
3.4063 USDT |
3.9946 USDT |
3.6947 USDT |
| 2023-05-17 |
3.9061 USDT |
6,402.4664 |
4.1455 USDT |
3.6395 USDT |
4.2919 USDT |
3.9559 USDT |
| 2023-05-16 |
4.0151 USDT |
16,379.0814 |
3.5188 USDT |
3.3663 USDT |
4.5103 USDT |
4.2771 USDT |
| 2023-05-15 |
3.4163 USDT |
7,481.6367 |
3.3120 USDT |
3.1310 USDT |
3.6387 USDT |
3.5117 USDT |
| 2023-05-14 |
3.1213 USDT |
6,322.8652 |
2.7115 USDT |
2.5993 USDT |
3.4676 USDT |
3.2690 USDT |
| 2023-05-13 |
2.7516 USDT |
4,455.3929 |
2.6492 USDT |
2.6204 USDT |
2.8527 USDT |
2.7302 USDT |
| 2023-05-12 |
2.5518 USDT |
10,448.3813 |
2.7922 USDT |
2.2233 USDT |
2.8388 USDT |
2.6204 USDT |
| 2023-05-11 |
2.7878 USDT |
10,293.6140 |
3.1854 USDT |
2.5000 USDT |
3.1854 USDT |
2.7569 USDT |
| 2023-05-10 |
2.9770 USDT |
11,025.2190 |
2.8891 USDT |
2.6472 USDT |
3.3025 USDT |
2.9808 USDT |
| 2023-05-09 |
2.8319 USDT |
11,274.8351 |
2.7554 USDT |
2.5259 USDT |
3.1299 USDT |
2.9032 USDT |
| 2023-05-08 |
3.2127 USDT |
9,973.1864 |
3.7784 USDT |
2.6184 USDT |
3.8794 USDT |
2.6545 USDT |
| 2023-05-07 |
3.8378 USDT |
7,116.0983 |
3.8529 USDT |
3.6621 USDT |
4.0089 USDT |
3.8418 USDT |
| 2023-05-06 |
4.0765 USDT |
12,320.7384 |
4.6838 USDT |
3.8029 USDT |
4.7530 USDT |
3.8418 USDT |
| 2023-05-05 |
4.7285 USDT |
6,345.0828 |
4.7858 USDT |
4.3740 USDT |
5.0256 USDT |
4.7299 USDT |
| 2023-05-04 |
4.9370 USDT |
2,613.8007 |
4.8803 USDT |
4.7430 USDT |
5.1248 USDT |
4.8093 USDT |
| 2023-05-03 |
4.3148 USDT |
7,343.5380 |
4.3963 USDT |
4.0852 USDT |
4.6154 USDT |
4.5575 USDT |
| 2023-05-02 |
4.4081 USDT |
8,588.0304 |
4.2686 USDT |
4.1861 USDT |
4.6275 USDT |
4.3548 USDT |
| 2023-05-01 |
4.3225 USDT |
12,369.1835 |
4.7161 USDT |
4.0551 USDT |
4.7392 USDT |
4.2038 USDT |
| 2023-04-30 |
4.8412 USDT |
8,371.9172 |
4.9186 USDT |
4.6297 USDT |
5.1248 USDT |
4.7481 USDT |
| 2023-04-29 |
5.0263 USDT |
7,114.1609 |
5.2157 USDT |
4.7890 USDT |
5.2157 USDT |
4.9537 USDT |
| 2023-04-28 |
5.1545 USDT |
17,492.1153 |
5.1147 USDT |
4.7998 USDT |
5.5688 USDT |
5.1803 USDT |
| 2023-04-27 |
4.8988 USDT |
15,124.1455 |
4.7299 USDT |
4.5163 USDT |
5.3694 USDT |
5.2141 USDT |
| 2023-04-26 |
4.8561 USDT |
18,406.9716 |
4.6157 USDT |
4.1016 USDT |
5.6081 USDT |
4.7351 USDT |
| 2023-04-25 |
4.0275 USDT |
13,052.6129 |
4.1038 USDT |
3.5985 USDT |
4.7713 USDT |
4.5563 USDT |
| 2023-04-24 |
4.0559 USDT |
13,849.2655 |
3.8604 USDT |
3.7452 USDT |
4.3317 USDT |
4.1080 USDT |
| 2023-04-23 |
3.8814 USDT |
10,613.0390 |
4.0464 USDT |
3.4790 USDT |
4.1566 USDT |
3.8196 USDT |
| 2023-04-22 |
4.0056 USDT |
9,865.6816 |
3.9774 USDT |
3.7473 USDT |
4.3473 USDT |
4.0418 USDT |
| 2023-04-21 |
4.5991 USDT |
9,051.5862 |
5.1639 USDT |
3.9222 USDT |
5.3723 USDT |
4.0224 USDT |
| 2023-04-20 |
5.0816 USDT |
9,023.8059 |
4.9256 USDT |
4.5631 USDT |
5.6212 USDT |
5.3240 USDT |
| 2023-04-19 |
5.2341 USDT |
13,577.3712 |
6.5751 USDT |
4.5369 USDT |
6.6014 USDT |
4.8458 USDT |
| 2023-04-18 |
6.5899 USDT |
8,223.5402 |
6.2842 USDT |
6.0908 USDT |
6.9500 USDT |
6.6385 USDT |
| 2023-04-17 |
6.5573 USDT |
7,735.6259 |
7.0461 USDT |
6.0018 USDT |
7.1849 USDT |
6.2843 USDT |
| 2023-04-16 |
7.1376 USDT |
4,200.7693 |
6.9315 USDT |
6.8010 USDT |
7.3254 USDT |
7.1164 USDT |
| 2023-04-15 |
6.9492 USDT |
5,234.9372 |
7.0506 USDT |
6.7144 USDT |
7.2175 USDT |
6.8567 USDT |
| 2023-04-14 |
7.4209 USDT |
15,262.0413 |
7.5390 USDT |
6.5804 USDT |
8.4007 USDT |
7.1211 USDT |
| 2023-04-13 |
7.3942 USDT |
8,528.7071 |
7.3007 USDT |
6.8682 USDT |
7.9483 USDT |
7.5134 USDT |
| 2023-04-12 |
7.5124 USDT |
14,546.1591 |
8.1972 USDT |
6.8816 USDT |
8.4545 USDT |
7.3333 USDT |
| 2023-04-11 |
9.2646 USDT |
13,457.9191 |
9.5762 USDT |
8.0970 USDT |
10.2116 USDT |
8.2531 USDT |
| 2023-04-10 |
8.0877 USDT |
8,656.5254 |
7.2543 USDT |
6.9586 USDT |
9.4000 USDT |
8.8728 USDT |
| 2023-04-09 |
7.0375 USDT |
5,847.0232 |
7.0002 USDT |
6.6523 USDT |
7.3879 USDT |
7.3006 USDT |
| 2023-04-08 |
7.2672 USDT |
3,633.3852 |
7.0638 USDT |
6.9334 USDT |
7.5654 USDT |
7.1284 USDT |
| 2023-04-07 |
7.0509 USDT |
7,362.5114 |
7.1190 USDT |
6.6876 USDT |
7.4500 USDT |
7.1000 USDT |
| 2023-04-06 |
7.3556 USDT |
7,702.6728 |
7.7270 USDT |
6.8951 USDT |
8.0705 USDT |
7.0813 USDT |
| 2023-04-05 |
7.7606 USDT |
10,619.0211 |
6.9796 USDT |
6.7770 USDT |
8.4725 USDT |
7.6291 USDT |
| 2023-04-04 |
6.9665 USDT |
10,328.2219 |
6.7756 USDT |
6.5597 USDT |
7.5146 USDT |
7.1617 USDT |