Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0586 USDT |
338,093.1108 |
0.0570 USDT |
0.0526 USDT |
0.0643 USDT |
0.0614 USDT |
| 2024-10-03 |
0.0556 USDT |
269,237.6330 |
0.0677 USDT |
0.0501 USDT |
0.0726 USDT |
0.0537 USDT |
| 2024-10-02 |
0.0711 USDT |
121,961.5320 |
0.0587 USDT |
0.0587 USDT |
0.0747 USDT |
0.0722 USDT |
| 2024-10-01 |
0.0653 USDT |
27,993.9883 |
0.0712 USDT |
0.0561 USDT |
0.0747 USDT |
0.0603 USDT |
| 2024-09-30 |
0.0754 USDT |
156,035.6778 |
0.0723 USDT |
0.0668 USDT |
0.0854 USDT |
0.0675 USDT |
| 2024-09-29 |
0.0696 USDT |
30,310.6670 |
0.0698 USDT |
0.0662 USDT |
0.0718 USDT |
0.0718 USDT |
| 2024-09-28 |
0.0738 USDT |
37,476.6266 |
0.0746 USDT |
0.0686 USDT |
0.0767 USDT |
0.0686 USDT |
| 2024-09-27 |
0.0744 USDT |
117,224.6845 |
0.0652 USDT |
0.0652 USDT |
0.0780 USDT |
0.0720 USDT |
| 2024-09-26 |
0.0609 USDT |
49,536.7228 |
0.0519 USDT |
0.0514 USDT |
0.0626 USDT |
0.0613 USDT |
| 2024-09-25 |
0.0576 USDT |
13,325.0170 |
0.0619 USDT |
0.0540 USDT |
0.0663 USDT |
0.0552 USDT |
| 2024-09-24 |
0.0582 USDT |
115,213.4155 |
0.0524 USDT |
0.0524 USDT |
0.0623 USDT |
0.0611 USDT |
| 2024-09-23 |
0.0491 USDT |
8,800.2685 |
0.0452 USDT |
0.0452 USDT |
0.0497 USDT |
0.0497 USDT |
| 2024-09-22 |
0.0482 USDT |
224,103.2703 |
0.0499 USDT |
0.0453 USDT |
0.0520 USDT |
0.0460 USDT |
| 2024-09-21 |
0.0498 USDT |
46,787.3991 |
0.0481 USDT |
0.0476 USDT |
0.0501 USDT |
0.0484 USDT |
| 2024-09-20 |
0.0482 USDT |
27,680.2502 |
0.0502 USDT |
0.0459 USDT |
0.0511 USDT |
0.0475 USDT |
| 2024-09-19 |
0.0487 USDT |
154,515.8240 |
0.0483 USDT |
0.0476 USDT |
0.0509 USDT |
0.0490 USDT |
| 2024-09-18 |
0.0437 USDT |
22,541.6380 |
0.0439 USDT |
0.0419 USDT |
0.0458 USDT |
0.0437 USDT |
| 2024-09-17 |
0.0436 USDT |
10,794.3881 |
0.0414 USDT |
0.0414 USDT |
0.0441 USDT |
0.0438 USDT |
| 2024-09-16 |
0.0390 USDT |
431.7423 |
0.0402 USDT |
0.0388 USDT |
0.0402 USDT |
0.0391 USDT |
| 2024-09-15 |
0.0424 USDT |
768.4265 |
0.0425 USDT |
0.0413 USDT |
0.0430 USDT |
0.0419 USDT |
| 2024-09-14 |
0.0463 USDT |
4,050.8802 |
0.0467 USDT |
0.0444 USDT |
0.0467 USDT |
0.0444 USDT |
| 2024-09-13 |
0.0450 USDT |
1,260.5965 |
0.0453 USDT |
0.0439 USDT |
0.0478 USDT |
0.0473 USDT |
| 2024-09-12 |
0.0448 USDT |
324.3795 |
0.0446 USDT |
0.0446 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-09-11 |
0.0420 USDT |
1,416.1352 |
0.0434 USDT |
0.0400 USDT |
0.0434 USDT |
0.0432 USDT |
| 2024-09-10 |
0.0445 USDT |
4,297.0591 |
0.0452 USDT |
0.0434 USDT |
0.0452 USDT |
0.0434 USDT |
| 2024-09-09 |
0.0430 USDT |
4,278.5460 |
0.0394 USDT |
0.0388 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-09-08 |
0.0376 USDT |
7.4209 |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-09-07 |
0.0357 USDT |
46.8861 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2024-09-06 |
0.0378 USDT |
9,244.1233 |
0.0389 USDT |
0.0336 USDT |
0.0392 USDT |
0.0336 USDT |
| 2024-09-05 |
0.0386 USDT |
18,244.6869 |
0.0398 USDT |
0.0377 USDT |
0.0399 USDT |
0.0377 USDT |
| 2024-09-04 |
0.0389 USDT |
13,734.8029 |
0.0341 USDT |
0.0329 USDT |
0.0396 USDT |
0.0388 USDT |
| 2024-09-03 |
0.0401 USDT |
15,711.4227 |
0.0397 USDT |
0.0362 USDT |
0.0409 USDT |
0.0365 USDT |
| 2024-09-02 |
0.0353 USDT |
76,666.7629 |
0.0351 USDT |
0.0340 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-09-01 |
0.0377 USDT |
21,214.7319 |
0.0414 USDT |
0.0372 USDT |
0.0414 USDT |
0.0372 USDT |
| 2024-08-31 |
0.0416 USDT |
12,851.3140 |
0.0428 USDT |
0.0410 USDT |
0.0428 USDT |
0.0415 USDT |
| 2024-08-30 |
0.0433 USDT |
23,480.6205 |
0.0435 USDT |
0.0390 USDT |
0.0468 USDT |
0.0423 USDT |
| 2024-08-29 |
0.0449 USDT |
72,562.6558 |
0.0410 USDT |
0.0410 USDT |
0.0500 USDT |
0.0434 USDT |
| 2024-08-28 |
0.0430 USDT |
73,658.9706 |
0.0432 USDT |
0.0381 USDT |
0.0451 USDT |
0.0418 USDT |
| 2024-08-27 |
0.0442 USDT |
94,224.6266 |
0.0518 USDT |
0.0427 USDT |
0.0518 USDT |
0.0445 USDT |
| 2024-08-26 |
0.0548 USDT |
2,234.5775 |
0.0566 USDT |
0.0521 USDT |
0.0567 USDT |
0.0533 USDT |
| 2024-08-25 |
0.0606 USDT |
22,836.8449 |
0.0610 USDT |
0.0559 USDT |
0.0614 USDT |
0.0610 USDT |
| 2024-08-24 |
0.0614 USDT |
4,293.9821 |
0.0590 USDT |
0.0589 USDT |
0.0638 USDT |
0.0638 USDT |
| 2024-08-23 |
0.0541 USDT |
11,749.7919 |
0.0524 USDT |
0.0517 USDT |
0.0605 USDT |
0.0605 USDT |
| 2024-08-22 |
0.0512 USDT |
67,574.0356 |
0.0491 USDT |
0.0491 USDT |
0.0520 USDT |
0.0518 USDT |
| 2024-08-21 |
0.0495 USDT |
238,220.1578 |
0.0481 USDT |
0.0454 USDT |
0.0526 USDT |
0.0514 USDT |
| 2024-08-20 |
0.0477 USDT |
181,958.2120 |
0.0454 USDT |
0.0449 USDT |
0.0496 USDT |
0.0494 USDT |
| 2024-08-19 |
0.0439 USDT |
913.8505 |
0.0447 USDT |
0.0428 USDT |
0.0451 USDT |
0.0428 USDT |
| 2024-08-18 |
0.0447 USDT |
7,332.1024 |
0.0416 USDT |
0.0416 USDT |
0.0449 USDT |
0.0446 USDT |
| 2024-08-17 |
0.0399 USDT |
416.8337 |
0.0400 USDT |
0.0397 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-08-16 |
0.0425 USDT |
1,885.9034 |
0.0427 USDT |
0.0393 USDT |
0.0429 USDT |
0.0393 USDT |