Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7870 USDT |
26,290.0591 |
0.9794 USDT |
0.6994 USDT |
0.9794 USDT |
0.7905 USDT |
| 2023-07-11 |
0.9783 USDT |
518.3797 |
0.9952 USDT |
0.9364 USDT |
1.0042 USDT |
0.9806 USDT |
| 2023-07-10 |
1.0084 USDT |
8,308.4983 |
0.9541 USDT |
0.9483 USDT |
1.0436 USDT |
0.9955 USDT |
| 2023-07-09 |
0.9152 USDT |
355.7647 |
0.9011 USDT |
0.8899 USDT |
0.9380 USDT |
0.9380 USDT |
| 2023-07-08 |
0.9158 USDT |
1,791.3817 |
0.9052 USDT |
0.8659 USDT |
0.9621 USDT |
0.9289 USDT |
| 2023-07-07 |
0.9328 USDT |
9,457.3812 |
0.9596 USDT |
0.8988 USDT |
0.9761 USDT |
0.9364 USDT |
| 2023-07-06 |
0.9105 USDT |
3,234.5348 |
0.8767 USDT |
0.8313 USDT |
0.9472 USDT |
0.9112 USDT |
| 2023-07-05 |
0.8776 USDT |
1,562.9493 |
0.8250 USDT |
0.8035 USDT |
0.9222 USDT |
0.8820 USDT |
| 2023-07-04 |
0.8024 USDT |
2,247.6076 |
0.7598 USDT |
0.7255 USDT |
0.8447 USDT |
0.8136 USDT |
| 2023-07-03 |
0.7447 USDT |
7,549.0643 |
0.7956 USDT |
0.7267 USDT |
0.7956 USDT |
0.7670 USDT |
| 2023-07-02 |
0.7949 USDT |
1,054.8537 |
0.7663 USDT |
0.7560 USDT |
0.8156 USDT |
0.7992 USDT |
| 2023-07-01 |
0.7432 USDT |
4,062.0027 |
0.8050 USDT |
0.6866 USDT |
0.8237 USDT |
0.7854 USDT |
| 2023-06-30 |
0.7818 USDT |
13,014.9396 |
0.8050 USDT |
0.6848 USDT |
0.9427 USDT |
0.7936 USDT |
| 2023-06-29 |
0.7649 USDT |
4,299.2767 |
0.7977 USDT |
0.7275 USDT |
0.8301 USDT |
0.7767 USDT |
| 2023-06-28 |
0.7415 USDT |
8,788.5801 |
0.6507 USDT |
0.6332 USDT |
0.8341 USDT |
0.7957 USDT |
| 2023-06-27 |
0.6539 USDT |
6,506.1291 |
0.6833 USDT |
0.6202 USDT |
0.6970 USDT |
0.6251 USDT |
| 2023-06-26 |
0.6512 USDT |
8,112.3671 |
0.6427 USDT |
0.6088 USDT |
0.6850 USDT |
0.6524 USDT |
| 2023-06-25 |
0.6025 USDT |
17,976.5142 |
0.5948 USDT |
0.5666 USDT |
0.6498 USDT |
0.6260 USDT |
| 2023-06-24 |
0.5836 USDT |
23,946.8279 |
0.5469 USDT |
0.5308 USDT |
0.6332 USDT |
0.5947 USDT |
| 2023-06-23 |
0.4964 USDT |
26,353.3050 |
0.5297 USDT |
0.4352 USDT |
0.5506 USDT |
0.5125 USDT |
| 2023-06-22 |
0.5229 USDT |
56,434.9295 |
0.5915 USDT |
0.4748 USDT |
0.5917 USDT |
0.4904 USDT |
| 2023-06-21 |
0.6896 USDT |
43,420.3335 |
0.7913 USDT |
0.5350 USDT |
0.8200 USDT |
0.5557 USDT |
| 2023-06-20 |
1.0016 USDT |
15,288.3751 |
1.2923 USDT |
0.8748 USDT |
1.3639 USDT |
0.9108 USDT |
| 2023-06-19 |
1.2716 USDT |
2,095.4067 |
1.3159 USDT |
1.2482 USDT |
1.3639 USDT |
1.2931 USDT |
| 2023-06-18 |
1.2236 USDT |
9,654.0223 |
1.2099 USDT |
1.1833 USDT |
1.3500 USDT |
1.3500 USDT |
| 2023-06-17 |
1.1828 USDT |
3,806.6654 |
1.2506 USDT |
1.1331 USDT |
1.2672 USDT |
1.1981 USDT |
| 2023-06-16 |
1.2613 USDT |
22,418.9281 |
1.3592 USDT |
1.1775 USDT |
1.3639 USDT |
1.2382 USDT |
| 2023-06-15 |
1.3682 USDT |
8,724.5549 |
1.3872 USDT |
1.3160 USDT |
1.4752 USDT |
1.3639 USDT |
| 2023-06-14 |
1.2238 USDT |
2,624.7963 |
1.2505 USDT |
1.1533 USDT |
1.3181 USDT |
1.2243 USDT |
| 2023-06-13 |
1.2546 USDT |
10,159.5660 |
1.3015 USDT |
1.1399 USDT |
1.3217 USDT |
1.2849 USDT |
| 2023-06-12 |
1.3388 USDT |
1,947.7721 |
1.3407 USDT |
1.2497 USDT |
1.4222 USDT |
1.2867 USDT |
| 2023-06-11 |
1.3043 USDT |
3,418.5578 |
1.3498 USDT |
1.2070 USDT |
1.3708 USDT |
1.2817 USDT |
| 2023-06-10 |
1.2613 USDT |
35,044.0967 |
1.0106 USDT |
1.0106 USDT |
1.5223 USDT |
1.3380 USDT |
| 2023-06-09 |
1.0020 USDT |
5,020.9779 |
0.9520 USDT |
0.9497 USDT |
1.0499 USDT |
0.9952 USDT |
| 2023-06-08 |
0.9781 USDT |
9,827.1544 |
0.9760 USDT |
0.9181 USDT |
1.0493 USDT |
0.9435 USDT |
| 2023-06-07 |
0.9270 USDT |
17,422.7380 |
0.8975 USDT |
0.8474 USDT |
0.9972 USDT |
0.9751 USDT |
| 2023-06-06 |
0.9603 USDT |
21,573.4385 |
1.0079 USDT |
0.8334 USDT |
1.0579 USDT |
0.8990 USDT |
| 2023-06-05 |
0.9540 USDT |
23,701.2531 |
0.7812 USDT |
0.7812 USDT |
1.1129 USDT |
1.0429 USDT |
| 2023-06-04 |
0.7672 USDT |
7,962.6725 |
0.7757 USDT |
0.7297 USDT |
0.7954 USDT |
0.7812 USDT |
| 2023-06-03 |
0.7346 USDT |
5,905.3320 |
0.6976 USDT |
0.6976 USDT |
0.7989 USDT |
0.7984 USDT |
| 2023-06-02 |
0.6981 USDT |
2,038.4638 |
0.7099 USDT |
0.6679 USDT |
0.7256 USDT |
0.6990 USDT |
| 2023-06-01 |
0.6875 USDT |
13,480.7306 |
0.6779 USDT |
0.6550 USDT |
0.7249 USDT |
0.6889 USDT |
| 2023-05-31 |
0.6659 USDT |
19,571.9051 |
0.5597 USDT |
0.5493 USDT |
0.7312 USDT |
0.6897 USDT |
| 2023-05-30 |
0.5947 USDT |
18,862.9402 |
0.5913 USDT |
0.5700 USDT |
0.6341 USDT |
0.5869 USDT |
| 2023-05-29 |
0.5960 USDT |
23,156.4778 |
0.5420 USDT |
0.5252 USDT |
0.6459 USDT |
0.6102 USDT |
| 2023-05-28 |
0.5674 USDT |
15,083.1812 |
0.5633 USDT |
0.5365 USDT |
0.5801 USDT |
0.5548 USDT |
| 2023-05-27 |
0.6007 USDT |
12,424.3735 |
0.6399 USDT |
0.5470 USDT |
0.6521 USDT |
0.5749 USDT |
| 2023-05-26 |
0.6341 USDT |
9,719.7348 |
0.6278 USDT |
0.6123 USDT |
0.6550 USDT |
0.6255 USDT |
| 2023-05-25 |
0.6345 USDT |
25,259.6406 |
0.6197 USDT |
0.6130 USDT |
0.6587 USDT |
0.6217 USDT |
| 2023-05-24 |
0.6086 USDT |
55,868.3792 |
0.5892 USDT |
0.5746 USDT |
0.6491 USDT |
0.6012 USDT |