Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0429 USDT |
3,806.8054 |
0.0446 USDT |
0.0405 USDT |
0.0463 USDT |
0.0405 USDT |
| 2024-08-14 |
0.0478 USDT |
10,475.0621 |
0.0471 USDT |
0.0436 USDT |
0.0502 USDT |
0.0436 USDT |
| 2024-08-13 |
0.0458 USDT |
67,193.2798 |
0.0448 USDT |
0.0417 USDT |
0.0477 USDT |
0.0465 USDT |
| 2024-08-12 |
0.0438 USDT |
12,744.0912 |
0.0418 USDT |
0.0412 USDT |
0.0456 USDT |
0.0433 USDT |
| 2024-08-11 |
0.0455 USDT |
2,204.3134 |
0.0474 USDT |
0.0435 USDT |
0.0478 USDT |
0.0435 USDT |
| 2024-08-10 |
0.0473 USDT |
65.2460 |
0.0470 USDT |
0.0470 USDT |
0.0479 USDT |
0.0475 USDT |
| 2024-08-09 |
0.0463 USDT |
1,361.5554 |
0.0491 USDT |
0.0452 USDT |
0.0491 USDT |
0.0452 USDT |
| 2024-08-08 |
0.0430 USDT |
2,621.1795 |
0.0361 USDT |
0.0361 USDT |
0.0446 USDT |
0.0446 USDT |
| 2024-08-07 |
0.0340 USDT |
2,886.0078 |
0.0387 USDT |
0.0331 USDT |
0.0387 USDT |
0.0334 USDT |
| 2024-08-06 |
0.0372 USDT |
28,092.2291 |
0.0381 USDT |
0.0363 USDT |
0.0393 USDT |
0.0371 USDT |
| 2024-08-05 |
0.0335 USDT |
1,823,125.8666 |
0.0412 USDT |
0.0253 USDT |
0.0414 USDT |
0.0348 USDT |
| 2024-08-04 |
0.0397 USDT |
15,754.0955 |
0.0447 USDT |
0.0367 USDT |
0.0456 USDT |
0.0427 USDT |
| 2024-08-03 |
0.0505 USDT |
17,680.7858 |
0.0485 USDT |
0.0467 USDT |
0.0532 USDT |
0.0467 USDT |
| 2024-08-02 |
0.0584 USDT |
16,590.2525 |
0.0635 USDT |
0.0504 USDT |
0.0640 USDT |
0.0504 USDT |
| 2024-08-01 |
0.0626 USDT |
7,553.4513 |
0.0739 USDT |
0.0567 USDT |
0.0739 USDT |
0.0654 USDT |
| 2024-07-31 |
0.0765 USDT |
8,993.0807 |
0.0720 USDT |
0.0720 USDT |
0.0781 USDT |
0.0781 USDT |
| 2024-07-30 |
0.0697 USDT |
9,330.0860 |
0.0695 USDT |
0.0684 USDT |
0.0759 USDT |
0.0702 USDT |
| 2024-07-29 |
0.0788 USDT |
4,328.0568 |
0.0808 USDT |
0.0703 USDT |
0.0823 USDT |
0.0703 USDT |
| 2024-07-28 |
0.0830 USDT |
12,068.4265 |
0.0835 USDT |
0.0804 USDT |
0.0848 USDT |
0.0811 USDT |
| 2024-07-27 |
0.0847 USDT |
104,149.0139 |
0.0830 USDT |
0.0802 USDT |
0.0906 USDT |
0.0814 USDT |
| 2024-07-26 |
0.0715 USDT |
7,333.6273 |
0.0630 USDT |
0.0628 USDT |
0.0769 USDT |
0.0769 USDT |
| 2024-07-25 |
0.0559 USDT |
21,149.5452 |
0.0630 USDT |
0.0521 USDT |
0.0630 USDT |
0.0526 USDT |
| 2024-07-24 |
0.0698 USDT |
9,068.6399 |
0.0676 USDT |
0.0676 USDT |
0.0733 USDT |
0.0689 USDT |
| 2024-07-23 |
0.0675 USDT |
52,626.8891 |
0.0733 USDT |
0.0642 USDT |
0.0781 USDT |
0.0661 USDT |
| 2024-07-22 |
0.0788 USDT |
942.1057 |
0.0816 USDT |
0.0762 USDT |
0.0817 USDT |
0.0807 USDT |
| 2024-07-21 |
0.0765 USDT |
5,387.3152 |
0.0805 USDT |
0.0697 USDT |
0.0805 USDT |
0.0792 USDT |
| 2024-07-20 |
0.0833 USDT |
2,199.9650 |
0.0868 USDT |
0.0803 USDT |
0.0874 USDT |
0.0803 USDT |
| 2024-07-19 |
0.0823 USDT |
2,840.1790 |
0.0798 USDT |
0.0798 USDT |
0.0833 USDT |
0.0812 USDT |
| 2024-07-18 |
0.0793 USDT |
37,194.1999 |
0.0825 USDT |
0.0763 USDT |
0.0827 USDT |
0.0763 USDT |
| 2024-07-17 |
0.0837 USDT |
3,542.3479 |
0.0857 USDT |
0.0790 USDT |
0.0859 USDT |
0.0831 USDT |
| 2024-07-16 |
0.0817 USDT |
1,589.5134 |
0.0778 USDT |
0.0773 USDT |
0.0862 USDT |
0.0844 USDT |
| 2024-07-15 |
0.0724 USDT |
10,821.1391 |
0.0685 USDT |
0.0685 USDT |
0.0752 USDT |
0.0752 USDT |
| 2024-07-14 |
0.0654 USDT |
10,852.8736 |
0.0629 USDT |
0.0629 USDT |
0.0670 USDT |
0.0659 USDT |
| 2024-07-13 |
0.0585 USDT |
5,411.0869 |
0.0567 USDT |
0.0567 USDT |
0.0588 USDT |
0.0588 USDT |
| 2024-07-12 |
0.0569 USDT |
12,448.7385 |
0.0570 USDT |
0.0565 USDT |
0.0575 USDT |
0.0571 USDT |
| 2024-07-11 |
0.0577 USDT |
34,007.0925 |
0.0564 USDT |
0.0559 USDT |
0.0601 USDT |
0.0565 USDT |
| 2024-07-10 |
0.0562 USDT |
51,107.2605 |
0.0544 USDT |
0.0543 USDT |
0.0572 USDT |
0.0555 USDT |
| 2024-07-09 |
0.0523 USDT |
4,593.5257 |
0.0505 USDT |
0.0505 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-07-08 |
0.0508 USDT |
14,565.6853 |
0.0432 USDT |
0.0432 USDT |
0.0528 USDT |
0.0481 USDT |
| 2024-07-07 |
0.0472 USDT |
8,928.8520 |
0.0490 USDT |
0.0466 USDT |
0.0507 USDT |
0.0474 USDT |
| 2024-07-06 |
0.0496 USDT |
3,062.6599 |
0.0411 USDT |
0.0411 USDT |
0.0529 USDT |
0.0522 USDT |
| 2024-07-05 |
0.0391 USDT |
84,442.7372 |
0.0455 USDT |
0.0340 USDT |
0.0455 USDT |
0.0427 USDT |
| 2024-07-04 |
0.0638 USDT |
20,621.9251 |
0.0727 USDT |
0.0515 USDT |
0.0727 USDT |
0.0515 USDT |
| 2024-07-03 |
0.0857 USDT |
3,357.3473 |
0.0926 USDT |
0.0774 USDT |
0.0926 USDT |
0.0774 USDT |
| 2024-07-02 |
0.0865 USDT |
10,949.5409 |
0.0851 USDT |
0.0838 USDT |
0.0922 USDT |
0.0922 USDT |
| 2024-07-01 |
0.0866 USDT |
11,825.6585 |
0.0838 USDT |
0.0833 USDT |
0.0947 USDT |
0.0929 USDT |
| 2024-06-30 |
0.0786 USDT |
16,899.8169 |
0.0775 USDT |
0.0744 USDT |
0.0800 USDT |
0.0792 USDT |
| 2024-06-29 |
0.0845 USDT |
958.4434 |
0.0847 USDT |
0.0798 USDT |
0.0860 USDT |
0.0798 USDT |
| 2024-06-28 |
0.0864 USDT |
5,338.7102 |
0.0922 USDT |
0.0841 USDT |
0.0922 USDT |
0.0841 USDT |
| 2024-06-27 |
0.0950 USDT |
5,079.2607 |
0.0766 USDT |
0.0766 USDT |
0.0963 USDT |
0.0949 USDT |