Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0053 USDT |
72,588.8286 |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-11-22 |
0.0064 USDT |
508,732.6031 |
0.0060 USDT |
0.0059 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-11-21 |
0.0066 USDT |
175,887.4725 |
0.0075 USDT |
0.0062 USDT |
0.0076 USDT |
0.0062 USDT |
| 2024-11-20 |
0.0072 USDT |
46,122.3375 |
0.0070 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-11-19 |
0.0066 USDT |
183,591.7187 |
0.0063 USDT |
0.0060 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-11-18 |
0.0065 USDT |
160,221.9199 |
0.0065 USDT |
0.0063 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-11-17 |
0.0066 USDT |
61,237.9908 |
0.0063 USDT |
0.0063 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-11-16 |
0.0069 USDT |
131,059.3943 |
0.0073 USDT |
0.0063 USDT |
0.0073 USDT |
0.0063 USDT |
| 2024-11-15 |
0.0079 USDT |
4,830.5956 |
0.0077 USDT |
0.0077 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-11-14 |
0.0072 USDT |
90,194.4861 |
0.0070 USDT |
0.0065 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-11-13 |
0.0076 USDT |
1,282,899.6417 |
0.0065 USDT |
0.0065 USDT |
0.0081 USDT |
0.0069 USDT |
| 2024-11-12 |
0.0066 USDT |
449,393.3872 |
0.0063 USDT |
0.0055 USDT |
0.0073 USDT |
0.0064 USDT |
| 2024-11-11 |
0.0065 USDT |
648,866.7442 |
0.0066 USDT |
0.0061 USDT |
0.0069 USDT |
0.0063 USDT |
| 2024-11-10 |
0.0063 USDT |
13,156.4137 |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0061 USDT |
| 2024-11-09 |
0.0074 USDT |
5,544.3722 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-11-08 |
0.0078 USDT |
23,196.4940 |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-11-07 |
0.0075 USDT |
51,678.8083 |
0.0076 USDT |
0.0072 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-11-06 |
0.0082 USDT |
151,752.3685 |
0.0090 USDT |
0.0079 USDT |
0.0090 USDT |
0.0083 USDT |
| 2024-11-05 |
0.0100 USDT |
36,532.7824 |
0.0117 USDT |
0.0096 USDT |
0.0117 USDT |
0.0100 USDT |
| 2024-11-04 |
0.0112 USDT |
1,952.7848 |
0.0104 USDT |
0.0104 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-11-03 |
0.0107 USDT |
266,519.8569 |
0.0104 USDT |
0.0102 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-11-02 |
0.0096 USDT |
97,401.0805 |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-11-01 |
0.0097 USDT |
132,427.2597 |
0.0095 USDT |
0.0093 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-10-31 |
0.0095 USDT |
9,734.1422 |
0.0085 USDT |
0.0085 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-10-30 |
0.0083 USDT |
59.0656 |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-10-29 |
0.0090 USDT |
445,650.5130 |
0.0093 USDT |
0.0080 USDT |
0.0094 USDT |
0.0086 USDT |
| 2024-10-28 |
0.0098 USDT |
93,729.2034 |
0.0095 USDT |
0.0095 USDT |
0.0104 USDT |
0.0097 USDT |
| 2024-10-27 |
0.0095 USDT |
120,766.1066 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-10-26 |
0.0105 USDT |
242,271.5605 |
0.0112 USDT |
0.0101 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-10-25 |
0.0092 USDT |
627,180.6981 |
0.0085 USDT |
0.0085 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-10-24 |
0.0086 USDT |
5,384.9752 |
0.0087 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-10-23 |
0.0092 USDT |
9,293.9479 |
0.0089 USDT |
0.0089 USDT |
0.0096 USDT |
0.0096 USDT |
| 2024-10-22 |
0.0086 USDT |
176,967.4354 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-10-21 |
0.0079 USDT |
100,572.6453 |
0.0075 USDT |
0.0075 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-10-20 |
0.0080 USDT |
6,852.8472 |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-10-19 |
0.0082 USDT |
384,131.3997 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-10-18 |
0.0083 USDT |
4,820.0380 |
0.0087 USDT |
0.0079 USDT |
0.0087 USDT |
0.0079 USDT |
| 2024-10-17 |
0.0084 USDT |
34,778.6992 |
0.0080 USDT |
0.0080 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-10-16 |
0.0078 USDT |
77,418.7904 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-10-15 |
0.0070 USDT |
19,942.1547 |
0.0067 USDT |
0.0067 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-10-14 |
0.0069 USDT |
112,801.2869 |
0.0077 USDT |
0.0067 USDT |
0.0077 USDT |
0.0068 USDT |
| 2024-10-13 |
0.0079 USDT |
471,525.6111 |
0.0076 USDT |
0.0075 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-10-12 |
0.0072 USDT |
257,600.6896 |
0.0073 USDT |
0.0069 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-11 |
0.0075 USDT |
37,659.6587 |
0.0079 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-10-10 |
0.0078 USDT |
537,778.6363 |
0.0073 USDT |
0.0072 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-10-09 |
0.0070 USDT |
462,386.4796 |
0.0069 USDT |
0.0063 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-10-08 |
0.0059 USDT |
708,152.6785 |
0.0060 USDT |
0.0049 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-10-07 |
0.0061 USDT |
490,363.0549 |
0.0071 USDT |
0.0059 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-10-06 |
0.0070 USDT |
164,833.0204 |
0.0080 USDT |
0.0068 USDT |
0.0080 USDT |
0.0072 USDT |
| 2024-10-05 |
0.0078 USDT |
114,167.1886 |
0.0079 USDT |
0.0075 USDT |
0.0083 USDT |
0.0082 USDT |