Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
1.2309 USDT |
1,520.5191 |
1.1809 USDT |
1.1144 USDT |
1.3498 USDT |
1.2504 USDT |
| 2023-08-30 |
1.1452 USDT |
1,027.5049 |
1.1076 USDT |
1.1076 USDT |
1.1951 USDT |
1.1746 USDT |
| 2023-08-29 |
1.1101 USDT |
6,492.2584 |
1.3363 USDT |
1.0067 USDT |
1.3921 USDT |
1.0700 USDT |
| 2023-08-28 |
1.3037 USDT |
395.8142 |
1.2645 USDT |
1.2645 USDT |
1.3549 USDT |
1.3179 USDT |
| 2023-08-27 |
1.2762 USDT |
394.8675 |
1.3711 USDT |
1.1960 USDT |
1.4123 USDT |
1.2998 USDT |
| 2023-08-26 |
1.3622 USDT |
1,846.6272 |
1.4293 USDT |
1.3560 USDT |
1.4293 USDT |
1.4186 USDT |
| 2023-08-25 |
1.4232 USDT |
825.5927 |
1.3930 USDT |
1.3930 USDT |
1.4929 USDT |
1.4296 USDT |
| 2023-08-24 |
1.2980 USDT |
747.9277 |
1.2300 USDT |
1.2107 USDT |
1.3930 USDT |
1.3522 USDT |
| 2023-08-23 |
1.2705 USDT |
361.4760 |
1.3363 USDT |
1.1942 USDT |
1.3930 USDT |
1.2644 USDT |
| 2023-08-22 |
1.4017 USDT |
1,772.4007 |
1.3292 USDT |
1.2997 USDT |
1.4769 USDT |
1.3922 USDT |
| 2023-08-21 |
1.3339 USDT |
1,374.2977 |
1.2503 USDT |
1.2446 USDT |
1.3955 USDT |
1.2996 USDT |
| 2023-08-20 |
1.2437 USDT |
570.9297 |
1.2644 USDT |
1.1941 USDT |
1.2820 USDT |
1.2629 USDT |
| 2023-08-19 |
1.2670 USDT |
763.5212 |
1.2621 USDT |
1.2321 USDT |
1.3179 USDT |
1.2996 USDT |
| 2023-08-18 |
1.1905 USDT |
10,144.3621 |
1.1559 USDT |
1.1144 USDT |
1.3362 USDT |
1.3043 USDT |
| 2023-08-17 |
1.2102 USDT |
7,599.5576 |
1.1479 USDT |
1.0718 USDT |
1.2771 USDT |
1.2713 USDT |
| 2023-08-16 |
1.0314 USDT |
16,594.5294 |
0.9460 USDT |
0.9460 USDT |
1.1559 USDT |
1.1559 USDT |
| 2023-08-15 |
0.8340 USDT |
4,502.2255 |
0.8016 USDT |
0.7671 USDT |
0.9593 USDT |
0.9215 USDT |
| 2023-08-14 |
0.8189 USDT |
5,001.3694 |
0.9326 USDT |
0.7867 USDT |
0.9326 USDT |
0.7999 USDT |
| 2023-08-13 |
0.9275 USDT |
507.6337 |
0.9315 USDT |
0.9037 USDT |
0.9459 USDT |
0.9294 USDT |
| 2023-08-12 |
0.9423 USDT |
257.7005 |
0.9312 USDT |
0.9215 USDT |
0.9593 USDT |
0.9449 USDT |
| 2023-08-11 |
0.9640 USDT |
2,156.0009 |
0.9710 USDT |
0.9360 USDT |
0.9818 USDT |
0.9601 USDT |
| 2023-08-10 |
0.9313 USDT |
563.7753 |
0.9357 USDT |
0.8893 USDT |
0.9710 USDT |
0.9710 USDT |
| 2023-08-09 |
0.9503 USDT |
1,995.6265 |
0.9547 USDT |
0.9184 USDT |
0.9710 USDT |
0.9710 USDT |
| 2023-08-08 |
0.9354 USDT |
3,509.2127 |
0.9447 USDT |
0.9169 USDT |
0.9861 USDT |
0.9593 USDT |
| 2023-08-07 |
0.9834 USDT |
3,966.0238 |
0.9571 USDT |
0.9333 USDT |
1.0462 USDT |
0.9573 USDT |
| 2023-08-06 |
0.9583 USDT |
1,882.9332 |
0.9647 USDT |
0.9225 USDT |
0.9710 USDT |
0.9710 USDT |
| 2023-08-05 |
0.9483 USDT |
4,326.8899 |
0.9076 USDT |
0.9076 USDT |
0.9632 USDT |
0.9632 USDT |
| 2023-08-04 |
0.8920 USDT |
1,396.5820 |
0.8952 USDT |
0.8585 USDT |
0.9076 USDT |
0.9076 USDT |
| 2023-08-03 |
0.8553 USDT |
6,363.0479 |
0.8551 USDT |
0.7936 USDT |
0.8835 USDT |
0.8827 USDT |
| 2023-08-02 |
0.8670 USDT |
7,280.2758 |
0.8707 USDT |
0.8559 USDT |
0.9076 USDT |
0.8559 USDT |
| 2023-08-01 |
0.9290 USDT |
3,466.1541 |
0.9340 USDT |
0.8767 USDT |
0.9840 USDT |
0.9076 USDT |
| 2023-07-31 |
0.9276 USDT |
543.4714 |
0.9330 USDT |
0.8988 USDT |
0.9579 USDT |
0.9572 USDT |
| 2023-07-30 |
0.9425 USDT |
1,338.6766 |
0.9247 USDT |
0.8799 USDT |
0.9955 USDT |
0.9312 USDT |
| 2023-07-29 |
0.9600 USDT |
738.1796 |
0.9841 USDT |
0.9106 USDT |
0.9928 USDT |
0.9352 USDT |
| 2023-07-28 |
1.0202 USDT |
594.9307 |
1.0132 USDT |
0.9842 USDT |
1.0421 USDT |
0.9842 USDT |
| 2023-07-27 |
1.0198 USDT |
426.1302 |
1.0137 USDT |
1.0058 USDT |
1.0462 USDT |
1.0257 USDT |
| 2023-07-26 |
1.0059 USDT |
2,113.6442 |
1.0257 USDT |
0.9646 USDT |
1.0651 USDT |
0.9998 USDT |
| 2023-07-25 |
1.0168 USDT |
745.9615 |
1.0128 USDT |
0.9841 USDT |
1.0462 USDT |
1.0257 USDT |
| 2023-07-24 |
0.9108 USDT |
1,766.6830 |
0.8825 USDT |
0.8458 USDT |
0.9861 USDT |
0.9861 USDT |
| 2023-07-23 |
0.8795 USDT |
881.4000 |
0.9051 USDT |
0.8503 USDT |
0.9051 USDT |
0.8952 USDT |
| 2023-07-22 |
0.8927 USDT |
150.3692 |
0.8994 USDT |
0.8767 USDT |
0.9041 USDT |
0.9041 USDT |
| 2023-07-21 |
0.8983 USDT |
97.3797 |
0.8985 USDT |
0.8839 USDT |
0.9189 USDT |
0.9189 USDT |
| 2023-07-20 |
0.8681 USDT |
972.2491 |
0.9068 USDT |
0.8136 USDT |
0.9472 USDT |
0.9127 USDT |
| 2023-07-19 |
0.8902 USDT |
595.3543 |
0.8988 USDT |
0.8659 USDT |
0.9215 USDT |
0.9068 USDT |
| 2023-07-18 |
0.8968 USDT |
815.3488 |
0.8551 USDT |
0.8381 USDT |
0.9288 USDT |
0.9288 USDT |
| 2023-07-17 |
0.8942 USDT |
3,102.1760 |
0.8616 USDT |
0.8344 USDT |
0.9222 USDT |
0.8781 USDT |
| 2023-07-16 |
0.8401 USDT |
670.9699 |
0.8373 USDT |
0.8136 USDT |
0.8616 USDT |
0.8616 USDT |
| 2023-07-15 |
0.8283 USDT |
2,061.8577 |
0.8136 USDT |
0.7980 USDT |
0.8554 USDT |
0.8554 USDT |
| 2023-07-14 |
0.7173 USDT |
16,113.1437 |
0.7380 USDT |
0.6234 USDT |
0.8686 USDT |
0.8497 USDT |
| 2023-07-13 |
0.7738 USDT |
8,812.2260 |
0.7551 USDT |
0.7279 USDT |
0.8187 USDT |
0.7555 USDT |