Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0079 USDT |
336,300.3305 |
0.0089 USDT |
0.0075 USDT |
0.0093 USDT |
0.0078 USDT |
| 2024-10-03 |
0.0087 USDT |
424,915.8625 |
0.0073 USDT |
0.0069 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-10-02 |
0.0081 USDT |
544,996.9801 |
0.0106 USDT |
0.0068 USDT |
0.0107 USDT |
0.0069 USDT |
| 2024-10-01 |
0.0089 USDT |
131,369.5682 |
0.0091 USDT |
0.0078 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-09-30 |
0.0075 USDT |
411,512.6149 |
0.0083 USDT |
0.0069 USDT |
0.0089 USDT |
0.0088 USDT |
| 2024-09-29 |
0.0089 USDT |
37,084.6953 |
0.0089 USDT |
0.0087 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-09-28 |
0.0084 USDT |
12,145.5252 |
0.0080 USDT |
0.0080 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-09-27 |
0.0083 USDT |
93,461.5094 |
0.0100 USDT |
0.0076 USDT |
0.0100 USDT |
0.0082 USDT |
| 2024-09-26 |
0.0109 USDT |
70,286.9364 |
0.0126 USDT |
0.0103 USDT |
0.0128 USDT |
0.0103 USDT |
| 2024-09-25 |
0.0106 USDT |
157,797.4394 |
0.0100 USDT |
0.0099 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-09-24 |
0.0122 USDT |
683,738.4074 |
0.0141 USDT |
0.0110 USDT |
0.0144 USDT |
0.0110 USDT |
| 2024-09-23 |
0.0146 USDT |
24,964.7387 |
0.0145 USDT |
0.0143 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-09-22 |
0.0147 USDT |
102.3123 |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-09-21 |
0.0147 USDT |
4,914.6593 |
0.0149 USDT |
0.0144 USDT |
0.0155 USDT |
0.0145 USDT |
| 2024-09-20 |
0.0148 USDT |
5,160.4468 |
0.0140 USDT |
0.0140 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-09-19 |
0.0146 USDT |
895.9347 |
0.0148 USDT |
0.0146 USDT |
0.0151 USDT |
0.0148 USDT |
| 2024-09-18 |
0.0157 USDT |
8,424.3020 |
0.0161 USDT |
0.0155 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-09-17 |
0.0167 USDT |
3,975.9180 |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0165 USDT |
| 2024-09-16 |
0.0186 USDT |
3,508.2662 |
0.0185 USDT |
0.0185 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-09-15 |
0.0176 USDT |
8,864.0674 |
0.0174 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-14 |
0.0164 USDT |
5,485.5429 |
0.0163 USDT |
0.0163 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-09-13 |
0.0158 USDT |
15,660.6156 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-09-12 |
0.0166 USDT |
13,544.2906 |
0.0167 USDT |
0.0164 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-09-11 |
0.0177 USDT |
2,853.2079 |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0178 USDT |
| 2024-09-10 |
0.0171 USDT |
8,247.7509 |
0.0171 USDT |
0.0167 USDT |
0.0171 USDT |
0.0167 USDT |
| 2024-09-09 |
0.0189 USDT |
10,598.3623 |
0.0198 USDT |
0.0170 USDT |
0.0198 USDT |
0.0170 USDT |
| 2024-09-08 |
0.0210 USDT |
40,496.9949 |
0.0207 USDT |
0.0196 USDT |
0.0215 USDT |
0.0196 USDT |
| 2024-09-07 |
0.0204 USDT |
3,618.4389 |
0.0205 USDT |
0.0202 USDT |
0.0214 USDT |
0.0211 USDT |
| 2024-09-06 |
0.0212 USDT |
26,396.0285 |
0.0203 USDT |
0.0201 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-09-05 |
0.0196 USDT |
13,115.4499 |
0.0198 USDT |
0.0191 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-09-04 |
0.0217 USDT |
23,957.8672 |
0.0226 USDT |
0.0194 USDT |
0.0230 USDT |
0.0200 USDT |
| 2024-09-03 |
0.0198 USDT |
600.2941 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-09-02 |
0.0215 USDT |
6,076.4191 |
0.0240 USDT |
0.0210 USDT |
0.0240 USDT |
0.0213 USDT |
| 2024-09-01 |
0.0220 USDT |
22,783.0539 |
0.0222 USDT |
0.0220 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-08-31 |
0.0206 USDT |
6,327.8898 |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-08-30 |
0.0193 USDT |
205,366.2166 |
0.0194 USDT |
0.0180 USDT |
0.0213 USDT |
0.0204 USDT |
| 2024-08-29 |
0.0195 USDT |
340,819.6954 |
0.0207 USDT |
0.0188 USDT |
0.0207 USDT |
0.0188 USDT |
| 2024-08-28 |
0.0213 USDT |
22,761.4264 |
0.0201 USDT |
0.0193 USDT |
0.0224 USDT |
0.0209 USDT |
| 2024-08-27 |
0.0190 USDT |
122,565.1779 |
0.0177 USDT |
0.0177 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-08-26 |
0.0172 USDT |
217,989.4260 |
0.0153 USDT |
0.0153 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-08-25 |
0.0154 USDT |
6,504.1889 |
0.0153 USDT |
0.0153 USDT |
0.0159 USDT |
0.0155 USDT |
| 2024-08-24 |
0.0148 USDT |
68,253.3857 |
0.0153 USDT |
0.0144 USDT |
0.0155 USDT |
0.0144 USDT |
| 2024-08-23 |
0.0161 USDT |
78,132.9208 |
0.0170 USDT |
0.0157 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-08-22 |
0.0185 USDT |
1,676.9956 |
0.0185 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-08-21 |
0.0193 USDT |
18,118.2505 |
0.0191 USDT |
0.0183 USDT |
0.0208 USDT |
0.0183 USDT |
| 2024-08-20 |
0.0198 USDT |
15,388.2108 |
0.0203 USDT |
0.0193 USDT |
0.0204 USDT |
0.0193 USDT |
| 2024-08-19 |
0.0214 USDT |
1,317.1058 |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-08-18 |
0.0214 USDT |
10,478.5177 |
0.0223 USDT |
0.0213 USDT |
0.0223 USDT |
0.0213 USDT |
| 2024-08-17 |
0.0241 USDT |
4.1451 |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-08-16 |
0.0227 USDT |
1,280.8405 |
0.0226 USDT |
0.0226 USDT |
0.0230 USDT |
0.0230 USDT |