Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.5488 USDT |
69,111.3353 |
0.5848 USDT |
0.4880 USDT |
0.6052 USDT |
0.5791 USDT |
| 2023-05-22 |
0.6243 USDT |
46,850.8752 |
0.7042 USDT |
0.5390 USDT |
0.7584 USDT |
0.5695 USDT |
| 2023-05-21 |
0.6734 USDT |
10,924.3959 |
0.6737 USDT |
0.5797 USDT |
0.7148 USDT |
0.6943 USDT |
| 2023-05-20 |
0.6770 USDT |
13,684.9575 |
0.6705 USDT |
0.6558 USDT |
0.7030 USDT |
0.6914 USDT |
| 2023-05-19 |
0.6439 USDT |
83,023.6755 |
0.6939 USDT |
0.6187 USDT |
0.7017 USDT |
0.6638 USDT |
| 2023-05-18 |
0.6990 USDT |
55,143.9272 |
0.6816 USDT |
0.6418 USDT |
0.7430 USDT |
0.7042 USDT |
| 2023-05-17 |
0.6560 USDT |
49,161.5663 |
0.6255 USDT |
0.6042 USDT |
0.7042 USDT |
0.6630 USDT |
| 2023-05-16 |
0.6379 USDT |
156,662.7698 |
0.7723 USDT |
0.5475 USDT |
0.8069 USDT |
0.5825 USDT |
| 2023-05-15 |
0.8024 USDT |
72,051.4042 |
0.8211 USDT |
0.7399 USDT |
0.8653 USDT |
0.7645 USDT |
| 2023-05-14 |
0.8579 USDT |
32,274.9024 |
1.0482 USDT |
0.7683 USDT |
1.1001 USDT |
0.8501 USDT |
| 2023-05-13 |
1.0358 USDT |
2,489.8058 |
1.0770 USDT |
0.9956 USDT |
1.0770 USDT |
1.0523 USDT |
| 2023-05-12 |
1.1104 USDT |
20,702.8817 |
1.0328 USDT |
1.0045 USDT |
1.2406 USDT |
1.0975 USDT |
| 2023-05-11 |
1.0438 USDT |
17,570.9325 |
0.9203 USDT |
0.9203 USDT |
1.1169 USDT |
1.0428 USDT |
| 2023-05-10 |
0.9659 USDT |
29,865.5504 |
1.0276 USDT |
0.8784 USDT |
1.0784 USDT |
0.9900 USDT |
| 2023-05-09 |
1.0385 USDT |
24,958.2588 |
1.0767 USDT |
0.9338 USDT |
1.1211 USDT |
1.0168 USDT |
| 2023-05-08 |
0.9676 USDT |
31,343.6848 |
0.8528 USDT |
0.8349 USDT |
1.1017 USDT |
1.0835 USDT |
| 2023-05-07 |
0.8361 USDT |
12,714.5314 |
0.8379 USDT |
0.8033 USDT |
0.8780 USDT |
0.8404 USDT |
| 2023-05-06 |
0.7717 USDT |
13,352.2354 |
0.7082 USDT |
0.6982 USDT |
0.8507 USDT |
0.8277 USDT |
| 2023-05-05 |
0.6983 USDT |
22,811.8240 |
0.6965 USDT |
0.6531 USDT |
0.7629 USDT |
0.6959 USDT |
| 2023-05-04 |
0.6817 USDT |
29,990.5429 |
0.6900 USDT |
0.6455 USDT |
0.7104 USDT |
0.6967 USDT |
| 2023-05-03 |
0.7777 USDT |
28,281.1246 |
0.7649 USDT |
0.7219 USDT |
0.8186 USDT |
0.7404 USDT |
| 2023-05-02 |
0.7743 USDT |
50,893.2152 |
0.7992 USDT |
0.7367 USDT |
0.8126 USDT |
0.7772 USDT |
| 2023-05-01 |
0.7893 USDT |
40,961.0432 |
0.7326 USDT |
0.7164 USDT |
0.8311 USDT |
0.8110 USDT |
| 2023-04-30 |
0.7057 USDT |
23,434.9613 |
0.6974 USDT |
0.6747 USDT |
0.7305 USDT |
0.7228 USDT |
| 2023-04-29 |
0.6799 USDT |
15,943.1670 |
0.6635 USDT |
0.6635 USDT |
0.7151 USDT |
0.6963 USDT |
| 2023-04-28 |
0.6605 USDT |
45,035.5693 |
0.6763 USDT |
0.6176 USDT |
0.7170 USDT |
0.6573 USDT |
| 2023-04-27 |
0.6913 USDT |
46,194.3907 |
0.7459 USDT |
0.6362 USDT |
0.7637 USDT |
0.6537 USDT |
| 2023-04-26 |
0.7285 USDT |
120,598.0632 |
0.7523 USDT |
0.6024 USDT |
0.8433 USDT |
0.7419 USDT |
| 2023-04-25 |
0.8580 USDT |
66,848.8982 |
0.8745 USDT |
0.7292 USDT |
0.9673 USDT |
0.7817 USDT |
| 2023-04-24 |
0.8913 USDT |
61,323.8621 |
0.9400 USDT |
0.8382 USDT |
0.9538 USDT |
0.8677 USDT |
| 2023-04-23 |
0.9454 USDT |
48,077.9187 |
0.8805 USDT |
0.8763 USDT |
1.0200 USDT |
0.9425 USDT |
| 2023-04-22 |
0.8895 USDT |
43,240.6448 |
0.9202 USDT |
0.8153 USDT |
0.9560 USDT |
0.8943 USDT |
| 2023-04-21 |
0.8136 USDT |
46,170.4360 |
0.7424 USDT |
0.7089 USDT |
0.9268 USDT |
0.8960 USDT |
| 2023-04-20 |
0.7517 USDT |
48,875.4117 |
0.7552 USDT |
0.6726 USDT |
0.8144 USDT |
0.7121 USDT |
| 2023-04-19 |
0.7286 USDT |
31,897.8103 |
0.6194 USDT |
0.6116 USDT |
0.7918 USDT |
0.7861 USDT |
| 2023-04-18 |
0.6099 USDT |
21,796.8663 |
0.6437 USDT |
0.5819 USDT |
0.6554 USDT |
0.6146 USDT |
| 2023-04-17 |
0.6156 USDT |
69,499.6946 |
0.5819 USDT |
0.5478 USDT |
0.6602 USDT |
0.6399 USDT |
| 2023-04-16 |
0.5726 USDT |
33,538.3321 |
0.5911 USDT |
0.5546 USDT |
0.6020 USDT |
0.5722 USDT |
| 2023-04-15 |
0.5870 USDT |
27,192.0733 |
0.5825 USDT |
0.5665 USDT |
0.6041 USDT |
0.5973 USDT |
| 2023-04-14 |
0.5554 USDT |
88,569.7014 |
0.5508 USDT |
0.4838 USDT |
0.6197 USDT |
0.5834 USDT |
| 2023-04-13 |
0.5460 USDT |
73,523.3637 |
0.5713 USDT |
0.5071 USDT |
0.5903 USDT |
0.5499 USDT |
| 2023-04-12 |
0.5444 USDT |
178,936.4957 |
0.5115 USDT |
0.4950 USDT |
0.5949 USDT |
0.5621 USDT |
| 2023-04-11 |
0.4710 USDT |
294,104.6372 |
0.4516 USDT |
0.4201 USDT |
0.5148 USDT |
0.5055 USDT |
| 2023-04-10 |
0.5726 USDT |
190,350.8147 |
0.6427 USDT |
0.4877 USDT |
0.6902 USDT |
0.5100 USDT |
| 2023-04-09 |
0.6781 USDT |
94,249.0110 |
0.6853 USDT |
0.6347 USDT |
0.7479 USDT |
0.6479 USDT |
| 2023-04-08 |
0.6547 USDT |
122,950.7923 |
0.6701 USDT |
0.6204 USDT |
0.6889 USDT |
0.6660 USDT |
| 2023-04-07 |
0.6749 USDT |
138,427.5554 |
0.6691 USDT |
0.6401 USDT |
0.7104 USDT |
0.6701 USDT |
| 2023-04-06 |
0.6464 USDT |
200,805.4678 |
0.6232 USDT |
0.5929 USDT |
0.6881 USDT |
0.6706 USDT |
| 2023-04-05 |
0.6213 USDT |
212,453.4507 |
0.6957 USDT |
0.5474 USDT |
0.7131 USDT |
0.6306 USDT |
| 2023-04-04 |
0.6930 USDT |
122,052.7377 |
0.7082 USDT |
0.6447 USDT |
0.7346 USDT |
0.6901 USDT |