Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.6071 USDT |
27,190.6319 |
0.6099 USDT |
0.5380 USDT |
0.6421 USDT |
0.5444 USDT |
| 2023-12-08 |
0.5891 USDT |
10,369.8198 |
0.6274 USDT |
0.5729 USDT |
0.6382 USDT |
0.5942 USDT |
| 2023-12-07 |
0.5959 USDT |
14,095.2346 |
0.5843 USDT |
0.5470 USDT |
0.6398 USDT |
0.6011 USDT |
| 2023-12-06 |
0.6231 USDT |
65,163.4857 |
0.7134 USDT |
0.5500 USDT |
0.7428 USDT |
0.5700 USDT |
| 2023-12-05 |
0.7166 USDT |
55,804.2841 |
0.7809 USDT |
0.6483 USDT |
0.7874 USDT |
0.6915 USDT |
| 2023-12-04 |
0.5400 USDT |
75,993.9967 |
0.4584 USDT |
0.4230 USDT |
0.6934 USDT |
0.6594 USDT |
| 2023-12-03 |
0.4813 USDT |
9,834.9371 |
0.4828 USDT |
0.4460 USDT |
0.5060 USDT |
0.4617 USDT |
| 2023-12-02 |
0.4540 USDT |
10,127.3065 |
0.4114 USDT |
0.4114 USDT |
0.4747 USDT |
0.4595 USDT |
| 2023-12-01 |
0.4032 USDT |
2,358.6605 |
0.3914 USDT |
0.3914 USDT |
0.4125 USDT |
0.4102 USDT |
| 2023-11-30 |
0.3892 USDT |
5,444.5408 |
0.3868 USDT |
0.3809 USDT |
0.4012 USDT |
0.3856 USDT |
| 2023-11-29 |
0.4006 USDT |
5,897.1278 |
0.4066 USDT |
0.3795 USDT |
0.4257 USDT |
0.3951 USDT |
| 2023-11-28 |
0.4124 USDT |
5,009.4586 |
0.4232 USDT |
0.3966 USDT |
0.4339 USDT |
0.4081 USDT |
| 2023-11-27 |
0.4430 USDT |
3,094.3143 |
0.4485 USDT |
0.4051 USDT |
0.4685 USDT |
0.4282 USDT |
| 2023-11-26 |
0.4377 USDT |
10,361.5974 |
0.4856 USDT |
0.4190 USDT |
0.4876 USDT |
0.4368 USDT |
| 2023-11-25 |
0.4726 USDT |
6,463.9811 |
0.4404 USDT |
0.4404 USDT |
0.4827 USDT |
0.4618 USDT |
| 2023-11-24 |
0.4541 USDT |
11,700.8963 |
0.4172 USDT |
0.4172 USDT |
0.4828 USDT |
0.4434 USDT |
| 2023-11-23 |
0.4243 USDT |
3,538.3144 |
0.4197 USDT |
0.4000 USDT |
0.4359 USDT |
0.4138 USDT |
| 2023-11-22 |
0.4057 USDT |
2,349.3065 |
0.3760 USDT |
0.3760 USDT |
0.4233 USDT |
0.4233 USDT |
| 2023-11-21 |
0.4255 USDT |
14,826.7854 |
0.4473 USDT |
0.3842 USDT |
0.4700 USDT |
0.4073 USDT |
| 2023-11-20 |
0.4600 USDT |
4,619.2787 |
0.4619 USDT |
0.4493 USDT |
0.4820 USDT |
0.4584 USDT |
| 2023-11-19 |
0.4460 USDT |
12,721.7902 |
0.4232 USDT |
0.4087 USDT |
0.4615 USDT |
0.4539 USDT |
| 2023-11-18 |
0.4106 USDT |
8,199.9724 |
0.4274 USDT |
0.3679 USDT |
0.4383 USDT |
0.4282 USDT |
| 2023-11-17 |
0.4145 USDT |
9,626.5881 |
0.4733 USDT |
0.3906 USDT |
0.4876 USDT |
0.4323 USDT |
| 2023-11-16 |
0.5422 USDT |
7,122.3927 |
0.5445 USDT |
0.4639 USDT |
0.5843 USDT |
0.4639 USDT |
| 2023-11-15 |
0.5227 USDT |
3,157.2898 |
0.4974 USDT |
0.4916 USDT |
0.5500 USDT |
0.5356 USDT |
| 2023-11-14 |
0.4932 USDT |
8,102.1774 |
0.5062 USDT |
0.4400 USDT |
0.5497 USDT |
0.4859 USDT |
| 2023-11-13 |
0.5538 USDT |
7,185.3660 |
0.6241 USDT |
0.5028 USDT |
0.6599 USDT |
0.5257 USDT |
| 2023-11-12 |
0.6433 USDT |
9,596.9930 |
0.6143 USDT |
0.5558 USDT |
0.7109 USDT |
0.6315 USDT |
| 2023-11-11 |
0.5753 USDT |
29,175.8204 |
0.5588 USDT |
0.5312 USDT |
0.6710 USDT |
0.6382 USDT |
| 2023-11-10 |
0.5330 USDT |
11,544.7173 |
0.5316 USDT |
0.4879 USDT |
0.6000 USDT |
0.5417 USDT |
| 2023-11-09 |
0.5428 USDT |
19,925.1852 |
0.6305 USDT |
0.4562 USDT |
0.6892 USDT |
0.4836 USDT |
| 2023-11-08 |
0.5962 USDT |
3,908.5881 |
0.5713 USDT |
0.5681 USDT |
0.6308 USDT |
0.6162 USDT |
| 2023-11-07 |
0.5759 USDT |
9,414.7897 |
0.5594 USDT |
0.5255 USDT |
0.6207 USDT |
0.6006 USDT |
| 2023-11-06 |
0.5384 USDT |
5,959.3575 |
0.5660 USDT |
0.5027 USDT |
0.5826 USDT |
0.5638 USDT |
| 2023-11-05 |
0.5374 USDT |
11,454.0061 |
0.4986 USDT |
0.4985 USDT |
0.5723 USDT |
0.5575 USDT |
| 2023-11-04 |
0.4936 USDT |
2,194.1105 |
0.4864 USDT |
0.4720 USDT |
0.5183 USDT |
0.4989 USDT |
| 2023-11-03 |
0.4663 USDT |
20,021.8016 |
0.4903 USDT |
0.4261 USDT |
0.4920 USDT |
0.4722 USDT |
| 2023-11-02 |
0.5265 USDT |
44,763.6004 |
0.5907 USDT |
0.4657 USDT |
0.6325 USDT |
0.4818 USDT |
| 2023-11-01 |
0.5821 USDT |
40,984.6218 |
0.6301 USDT |
0.5249 USDT |
0.6553 USDT |
0.5904 USDT |
| 2023-10-31 |
0.5806 USDT |
79,750.2908 |
0.5484 USDT |
0.5159 USDT |
0.6368 USDT |
0.6368 USDT |
| 2023-10-30 |
0.5520 USDT |
9,402.5248 |
0.5159 USDT |
0.5159 USDT |
0.5906 USDT |
0.5519 USDT |
| 2023-10-29 |
0.5288 USDT |
10,120.2947 |
0.5403 USDT |
0.5054 USDT |
0.5427 USDT |
0.5236 USDT |
| 2023-10-28 |
0.5388 USDT |
29,493.3441 |
0.4874 USDT |
0.4874 USDT |
0.6128 USDT |
0.5289 USDT |
| 2023-10-27 |
0.5218 USDT |
44,879.4979 |
0.4991 USDT |
0.4739 USDT |
0.5800 USDT |
0.4860 USDT |
| 2023-10-26 |
0.5399 USDT |
33,487.8351 |
0.5159 USDT |
0.4671 USDT |
0.6349 USDT |
0.4856 USDT |
| 2023-10-25 |
0.5029 USDT |
25,393.9816 |
0.5481 USDT |
0.4463 USDT |
0.5603 USDT |
0.5087 USDT |
| 2023-10-24 |
0.4804 USDT |
83,043.1908 |
0.3264 USDT |
0.3162 USDT |
0.5821 USDT |
0.5095 USDT |
| 2023-10-23 |
0.2945 USDT |
12,002.3073 |
0.2810 USDT |
0.2729 USDT |
0.3029 USDT |
0.2968 USDT |
| 2023-10-22 |
0.2619 USDT |
5,795.5136 |
0.2810 USDT |
0.2558 USDT |
0.2845 USDT |
0.2799 USDT |
| 2023-10-21 |
0.2678 USDT |
1,903.6292 |
0.2721 USDT |
0.2623 USDT |
0.2851 USDT |
0.2769 USDT |