Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1940 USDT |
9,925.6267 |
0.1938 USDT |
0.1828 USDT |
0.2033 USDT |
0.1828 USDT |
| 2024-05-06 |
0.2028 USDT |
3,483.6970 |
0.2182 USDT |
0.1948 USDT |
0.2182 USDT |
0.1948 USDT |
| 2024-05-05 |
0.2072 USDT |
3,389.2932 |
0.2050 USDT |
0.1970 USDT |
0.2281 USDT |
0.2202 USDT |
| 2024-05-04 |
0.2094 USDT |
423.0944 |
0.2129 USDT |
0.2070 USDT |
0.2135 USDT |
0.2070 USDT |
| 2024-05-03 |
0.1950 USDT |
19,474.1356 |
0.1993 USDT |
0.1928 USDT |
0.2045 USDT |
0.2045 USDT |
| 2024-05-02 |
0.1996 USDT |
11,376.2110 |
0.1986 USDT |
0.1968 USDT |
0.2022 USDT |
0.1998 USDT |
| 2024-05-01 |
0.1825 USDT |
28,893.6283 |
0.1888 USDT |
0.1668 USDT |
0.1924 USDT |
0.1924 USDT |
| 2024-04-30 |
0.1849 USDT |
17,159.4999 |
0.2149 USDT |
0.1738 USDT |
0.2149 USDT |
0.1769 USDT |
| 2024-04-29 |
0.2096 USDT |
1,215.3347 |
0.2210 USDT |
0.2074 USDT |
0.2210 USDT |
0.2074 USDT |
| 2024-04-28 |
0.2422 USDT |
1,888.7043 |
0.2460 USDT |
0.2401 USDT |
0.2469 USDT |
0.2415 USDT |
| 2024-04-27 |
0.2305 USDT |
13,529.1908 |
0.2316 USDT |
0.2205 USDT |
0.2419 USDT |
0.2323 USDT |
| 2024-04-26 |
0.2494 USDT |
4,900.2038 |
0.2600 USDT |
0.2404 USDT |
0.2650 USDT |
0.2437 USDT |
| 2024-04-25 |
0.2697 USDT |
4,437.2036 |
0.2505 USDT |
0.2366 USDT |
0.2833 USDT |
0.2770 USDT |
| 2024-04-24 |
0.2625 USDT |
2,804.9539 |
0.2761 USDT |
0.2453 USDT |
0.2920 USDT |
0.2453 USDT |
| 2024-04-23 |
0.2728 USDT |
3,157.3446 |
0.2742 USDT |
0.2602 USDT |
0.2752 USDT |
0.2752 USDT |
| 2024-04-22 |
0.2678 USDT |
3,354.7475 |
0.2534 USDT |
0.2534 USDT |
0.2780 USDT |
0.2667 USDT |
| 2024-04-21 |
0.2621 USDT |
8,704.8155 |
0.2653 USDT |
0.2531 USDT |
0.2683 USDT |
0.2541 USDT |
| 2024-04-20 |
0.2573 USDT |
5,060.7266 |
0.2416 USDT |
0.2411 USDT |
0.2780 USDT |
0.2737 USDT |
| 2024-04-19 |
0.2288 USDT |
6,528.0669 |
0.2172 USDT |
0.2112 USDT |
0.2343 USDT |
0.2340 USDT |
| 2024-04-18 |
0.2193 USDT |
1,043.3762 |
0.2271 USDT |
0.2127 USDT |
0.2354 USDT |
0.2354 USDT |
| 2024-04-17 |
0.2307 USDT |
3,599.6612 |
0.2339 USDT |
0.2059 USDT |
0.2394 USDT |
0.2370 USDT |
| 2024-04-16 |
0.2397 USDT |
6,913.5801 |
0.2524 USDT |
0.2173 USDT |
0.2620 USDT |
0.2430 USDT |
| 2024-04-15 |
0.2993 USDT |
66,935.7481 |
0.2591 USDT |
0.2414 USDT |
0.3235 USDT |
0.2490 USDT |
| 2024-04-14 |
0.2293 USDT |
16,728.5006 |
0.1992 USDT |
0.1907 USDT |
0.2498 USDT |
0.2374 USDT |
| 2024-04-13 |
0.2937 USDT |
39,408.4308 |
0.3122 USDT |
0.2540 USDT |
0.3488 USDT |
0.2678 USDT |
| 2024-04-12 |
0.4324 USDT |
115,800.1576 |
0.6970 USDT |
0.2783 USDT |
0.7462 USDT |
0.3278 USDT |
| 2024-04-11 |
0.6855 USDT |
2,676.9764 |
0.6784 USDT |
0.6538 USDT |
0.7092 USDT |
0.7092 USDT |
| 2024-04-10 |
0.6528 USDT |
7,935.9610 |
0.6657 USDT |
0.6097 USDT |
0.7113 USDT |
0.6645 USDT |
| 2024-04-09 |
0.7330 USDT |
4,001.1509 |
0.8520 USDT |
0.6737 USDT |
0.8619 USDT |
0.6737 USDT |
| 2024-04-08 |
0.8027 USDT |
3,102.7780 |
0.7475 USDT |
0.7350 USDT |
0.8404 USDT |
0.8153 USDT |
| 2024-04-07 |
0.7893 USDT |
1,365.3408 |
0.7864 USDT |
0.7600 USDT |
0.8178 USDT |
0.7600 USDT |
| 2024-04-06 |
0.7808 USDT |
4,436.0332 |
0.7863 USDT |
0.7569 USDT |
0.8048 USDT |
0.8048 USDT |
| 2024-04-05 |
0.7535 USDT |
2,071.4125 |
0.7504 USDT |
0.7041 USDT |
0.7860 USDT |
0.7846 USDT |
| 2024-04-04 |
0.8305 USDT |
1,972.9078 |
0.8079 USDT |
0.7879 USDT |
0.8625 USDT |
0.8121 USDT |
| 2024-04-03 |
0.8243 USDT |
2,529.1534 |
0.7724 USDT |
0.7458 USDT |
0.8536 USDT |
0.8082 USDT |
| 2024-04-02 |
0.8649 USDT |
7,728.6762 |
0.9768 USDT |
0.7908 USDT |
0.9904 USDT |
0.8187 USDT |
| 2024-04-01 |
1.2323 USDT |
43,015.6949 |
1.4020 USDT |
0.9400 USDT |
1.4386 USDT |
0.9768 USDT |
| 2024-03-31 |
1.4667 USDT |
2,550.3440 |
1.4699 USDT |
1.4340 USDT |
1.4969 USDT |
1.4392 USDT |
| 2024-03-30 |
1.5302 USDT |
2,490.0033 |
1.5048 USDT |
1.4703 USDT |
1.5968 USDT |
1.5157 USDT |
| 2024-03-29 |
1.4960 USDT |
2,056.8193 |
1.4500 USDT |
1.4145 USDT |
1.5244 USDT |
1.4543 USDT |
| 2024-03-28 |
1.5126 USDT |
1,963.7920 |
1.4900 USDT |
1.4344 USDT |
1.5922 USDT |
1.4887 USDT |
| 2024-03-27 |
1.6118 USDT |
4,220.7163 |
1.6276 USDT |
1.3878 USDT |
1.7870 USDT |
1.4807 USDT |
| 2024-03-26 |
1.6109 USDT |
9,610.6138 |
1.7147 USDT |
1.5273 USDT |
1.8788 USDT |
1.5420 USDT |
| 2024-03-25 |
1.7593 USDT |
11,814.5261 |
1.7042 USDT |
1.6408 USDT |
1.8862 USDT |
1.6981 USDT |
| 2024-03-24 |
1.7287 USDT |
8,989.1073 |
1.3476 USDT |
1.3454 USDT |
1.9278 USDT |
1.8705 USDT |
| 2024-03-23 |
1.3133 USDT |
1,620.7946 |
1.3494 USDT |
1.2820 USDT |
1.3961 USDT |
1.3183 USDT |
| 2024-03-22 |
1.2106 USDT |
7,035.7583 |
1.2749 USDT |
1.1628 USDT |
1.2944 USDT |
1.1726 USDT |
| 2024-03-21 |
1.4044 USDT |
7,621.0001 |
1.2317 USDT |
1.1116 USDT |
1.4908 USDT |
1.2471 USDT |
| 2024-03-20 |
0.9980 USDT |
13,515.6075 |
0.8778 USDT |
0.8147 USDT |
1.3859 USDT |
1.1879 USDT |
| 2024-03-19 |
0.9399 USDT |
7,423.3814 |
1.2087 USDT |
0.8442 USDT |
1.2090 USDT |
0.9587 USDT |