Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.1616 USDT |
3,734.6694 |
1.2053 USDT |
1.0581 USDT |
1.3146 USDT |
1.0775 USDT |
| 2024-03-17 |
1.2547 USDT |
8,190.9413 |
1.1848 USDT |
1.0951 USDT |
1.4558 USDT |
1.2105 USDT |
| 2024-03-16 |
1.1912 USDT |
18,074.8886 |
1.3208 USDT |
0.9764 USDT |
1.4470 USDT |
1.1049 USDT |
| 2024-03-15 |
1.1411 USDT |
25,403.6122 |
1.0522 USDT |
0.8800 USDT |
1.3761 USDT |
1.3189 USDT |
| 2024-03-14 |
0.9394 USDT |
18,251.8443 |
0.9280 USDT |
0.8728 USDT |
1.0779 USDT |
1.0381 USDT |
| 2024-03-13 |
0.8825 USDT |
11,765.4550 |
0.8200 USDT |
0.7735 USDT |
0.9273 USDT |
0.8658 USDT |
| 2024-03-12 |
0.7661 USDT |
21,880.4056 |
0.8477 USDT |
0.6770 USDT |
0.8517 USDT |
0.8017 USDT |
| 2024-03-11 |
0.7922 USDT |
16,790.1652 |
0.7882 USDT |
0.6929 USDT |
0.8359 USDT |
0.8311 USDT |
| 2024-03-10 |
0.7850 USDT |
13,165.5254 |
0.7999 USDT |
0.7020 USDT |
0.8264 USDT |
0.7633 USDT |
| 2024-03-09 |
0.8195 USDT |
8,543.6165 |
0.8124 USDT |
0.7845 USDT |
0.8556 USDT |
0.7993 USDT |
| 2024-03-08 |
0.8325 USDT |
27,739.2160 |
0.9802 USDT |
0.7233 USDT |
0.9894 USDT |
0.8107 USDT |
| 2024-03-07 |
0.8733 USDT |
22,547.0220 |
0.8089 USDT |
0.7704 USDT |
0.9924 USDT |
0.9133 USDT |
| 2024-03-06 |
0.6777 USDT |
13,650.7803 |
0.6069 USDT |
0.5723 USDT |
0.8103 USDT |
0.8103 USDT |
| 2024-03-05 |
0.6965 USDT |
18,394.4759 |
0.7884 USDT |
0.6334 USDT |
0.7884 USDT |
0.6874 USDT |
| 2024-03-04 |
0.8042 USDT |
37,622.5550 |
0.6632 USDT |
0.6632 USDT |
0.8775 USDT |
0.7772 USDT |
| 2024-03-03 |
0.6058 USDT |
10,724.8312 |
0.6650 USDT |
0.5200 USDT |
0.6962 USDT |
0.6907 USDT |
| 2024-03-02 |
0.6295 USDT |
12,486.6556 |
0.6133 USDT |
0.5999 USDT |
0.6675 USDT |
0.6544 USDT |
| 2024-03-01 |
0.5882 USDT |
5,244.1777 |
0.5446 USDT |
0.5446 USDT |
0.6094 USDT |
0.5999 USDT |
| 2024-02-29 |
0.6317 USDT |
18,821.9014 |
0.6070 USDT |
0.5853 USDT |
0.6771 USDT |
0.5934 USDT |
| 2024-02-28 |
0.5657 USDT |
77,669.8284 |
0.5189 USDT |
0.4805 USDT |
0.7196 USDT |
0.5945 USDT |
| 2024-02-27 |
0.5367 USDT |
7,216.0719 |
0.5551 USDT |
0.5088 USDT |
0.5580 USDT |
0.5183 USDT |
| 2024-02-26 |
0.5183 USDT |
4,083.4379 |
0.5377 USDT |
0.4969 USDT |
0.5611 USDT |
0.5611 USDT |
| 2024-02-25 |
0.5399 USDT |
3,427.9809 |
0.5382 USDT |
0.5146 USDT |
0.5547 USDT |
0.5377 USDT |
| 2024-02-24 |
0.5189 USDT |
3,079.3890 |
0.4796 USDT |
0.4603 USDT |
0.5337 USDT |
0.5337 USDT |
| 2024-02-23 |
0.4962 USDT |
656.4613 |
0.5175 USDT |
0.4708 USDT |
0.5175 USDT |
0.4850 USDT |
| 2024-02-22 |
0.5094 USDT |
1,786.5272 |
0.4936 USDT |
0.4827 USDT |
0.5381 USDT |
0.5381 USDT |
| 2024-02-21 |
0.4974 USDT |
4,293.7094 |
0.5140 USDT |
0.4536 USDT |
0.5140 USDT |
0.4598 USDT |
| 2024-02-20 |
0.5608 USDT |
16,320.5074 |
0.5343 USDT |
0.4791 USDT |
0.6317 USDT |
0.5011 USDT |
| 2024-02-19 |
0.5221 USDT |
3,463.3312 |
0.4865 USDT |
0.4865 USDT |
0.5420 USDT |
0.5380 USDT |
| 2024-02-18 |
0.4862 USDT |
1,059.1780 |
0.4924 USDT |
0.4743 USDT |
0.4982 USDT |
0.4788 USDT |
| 2024-02-17 |
0.4643 USDT |
827.6151 |
0.4704 USDT |
0.4452 USDT |
0.4731 USDT |
0.4676 USDT |
| 2024-02-16 |
0.5397 USDT |
5,707.8366 |
0.5172 USDT |
0.4807 USDT |
0.5500 USDT |
0.4807 USDT |
| 2024-02-15 |
0.4954 USDT |
3,430.1402 |
0.4840 USDT |
0.4782 USDT |
0.5329 USDT |
0.5095 USDT |
| 2024-02-14 |
0.4809 USDT |
21,110.2190 |
0.4632 USDT |
0.4632 USDT |
0.4946 USDT |
0.4844 USDT |
| 2024-02-13 |
0.4622 USDT |
10,709.1199 |
0.4766 USDT |
0.4491 USDT |
0.4780 USDT |
0.4721 USDT |
| 2024-02-12 |
0.4414 USDT |
15,998.5685 |
0.4590 USDT |
0.4377 USDT |
0.4654 USDT |
0.4654 USDT |
| 2024-02-11 |
0.4734 USDT |
397.8538 |
0.4703 USDT |
0.4488 USDT |
0.4792 USDT |
0.4488 USDT |
| 2024-02-10 |
0.4806 USDT |
2,467.0568 |
0.4743 USDT |
0.4649 USDT |
0.5014 USDT |
0.4649 USDT |
| 2024-02-09 |
0.4887 USDT |
5,222.4362 |
0.4938 USDT |
0.4836 USDT |
0.4979 USDT |
0.4932 USDT |
| 2024-02-08 |
0.4865 USDT |
27,019.9505 |
0.5068 USDT |
0.4684 USDT |
0.5085 USDT |
0.4847 USDT |
| 2024-02-07 |
0.5119 USDT |
73,437.0272 |
0.4089 USDT |
0.4077 USDT |
0.5423 USDT |
0.5212 USDT |
| 2024-02-06 |
0.4176 USDT |
24,157.3894 |
0.3951 USDT |
0.3910 USDT |
0.4201 USDT |
0.4140 USDT |
| 2024-02-05 |
0.3907 USDT |
2,109.5432 |
0.3890 USDT |
0.3836 USDT |
0.4033 USDT |
0.3968 USDT |
| 2024-02-04 |
0.4437 USDT |
17,626.1481 |
0.4224 USDT |
0.3882 USDT |
0.4731 USDT |
0.3882 USDT |
| 2024-02-03 |
0.4206 USDT |
2,382.0649 |
0.4202 USDT |
0.4178 USDT |
0.4243 USDT |
0.4224 USDT |
| 2024-02-02 |
0.4265 USDT |
4,996.7533 |
0.4255 USDT |
0.4098 USDT |
0.4449 USDT |
0.4396 USDT |
| 2024-02-01 |
0.4194 USDT |
1,670.3944 |
0.4518 USDT |
0.4107 USDT |
0.4518 USDT |
0.4174 USDT |
| 2024-01-31 |
0.4937 USDT |
4,230.4723 |
0.4822 USDT |
0.4520 USDT |
0.5355 USDT |
0.4697 USDT |
| 2024-01-30 |
0.5280 USDT |
5,769.1634 |
0.5758 USDT |
0.5055 USDT |
0.5758 USDT |
0.5113 USDT |
| 2024-01-29 |
0.5758 USDT |
8,422.1211 |
0.5279 USDT |
0.5279 USDT |
0.6133 USDT |
0.5685 USDT |