Identifier on Kucoin: CFX2S-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-15 |
0.0225 USDT |
8,530.7165 |
0.0218 USDT |
0.0218 USDT |
0.0235 USDT |
0.0235 USDT |
2024-08-14 |
0.0201 USDT |
31,579.7042 |
0.0206 USDT |
0.0194 USDT |
0.0223 USDT |
0.0223 USDT |
2024-08-13 |
0.0206 USDT |
29,521.4775 |
0.0205 USDT |
0.0201 USDT |
0.0209 USDT |
0.0209 USDT |
2024-08-12 |
0.0219 USDT |
43,607.7575 |
0.0238 USDT |
0.0210 USDT |
0.0239 USDT |
0.0225 USDT |
2024-08-11 |
0.0216 USDT |
2,844.4165 |
0.0212 USDT |
0.0212 USDT |
0.0237 USDT |
0.0237 USDT |
2024-08-10 |
0.0215 USDT |
8,329.8573 |
0.0214 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
2024-08-09 |
0.0209 USDT |
54,660.4450 |
0.0211 USDT |
0.0205 USDT |
0.0221 USDT |
0.0217 USDT |
2024-08-08 |
0.0246 USDT |
76,827.4929 |
0.0300 USDT |
0.0227 USDT |
0.0300 USDT |
0.0227 USDT |
2024-08-07 |
0.0310 USDT |
26,406.6422 |
0.0317 USDT |
0.0304 USDT |
0.0339 USDT |
0.0338 USDT |
2024-08-06 |
0.0304 USDT |
58,450.1575 |
0.0331 USDT |
0.0287 USDT |
0.0332 USDT |
0.0307 USDT |
2024-08-05 |
0.0361 USDT |
1,358,280.4337 |
0.0304 USDT |
0.0285 USDT |
0.0428 USDT |
0.0323 USDT |
2024-08-04 |
0.0323 USDT |
187,554.4131 |
0.0271 USDT |
0.0271 USDT |
0.0326 USDT |
0.0297 USDT |
2024-08-03 |
0.0258 USDT |
14,741.8179 |
0.0257 USDT |
0.0233 USDT |
0.0272 USDT |
0.0272 USDT |
2024-08-02 |
0.0229 USDT |
16,133.0183 |
0.0215 USDT |
0.0214 USDT |
0.0246 USDT |
0.0239 USDT |
2024-08-01 |
0.0206 USDT |
79,343.0822 |
0.0196 USDT |
0.0196 USDT |
0.0234 USDT |
0.0204 USDT |
2024-07-31 |
0.0184 USDT |
1,930.5451 |
0.0190 USDT |
0.0177 USDT |
0.0190 USDT |
0.0188 USDT |
2024-07-30 |
0.0189 USDT |
12,981.6097 |
0.0195 USDT |
0.0182 USDT |
0.0203 USDT |
0.0194 USDT |
2024-07-29 |
0.0173 USDT |
501,606.4871 |
0.0173 USDT |
0.0166 USDT |
0.0193 USDT |
0.0193 USDT |
2024-07-28 |
0.0170 USDT |
90,448.4372 |
0.0168 USDT |
0.0165 USDT |
0.0181 USDT |
0.0181 USDT |
2024-07-27 |
0.0164 USDT |
434,609.0062 |
0.0172 USDT |
0.0154 USDT |
0.0182 USDT |
0.0170 USDT |
2024-07-26 |
0.0194 USDT |
299,815.9639 |
0.0270 USDT |
0.0185 USDT |
0.0270 USDT |
0.0190 USDT |
2024-07-25 |
0.0274 USDT |
18,979.8769 |
0.0261 USDT |
0.0260 USDT |
0.0297 USDT |
0.0292 USDT |
2024-07-24 |
0.0236 USDT |
11,058.2887 |
0.0246 USDT |
0.0224 USDT |
0.0246 USDT |
0.0240 USDT |
2024-07-23 |
0.0242 USDT |
80,667.1955 |
0.0227 USDT |
0.0217 USDT |
0.0257 USDT |
0.0246 USDT |
2024-07-22 |
0.0213 USDT |
2,654.9455 |
0.0208 USDT |
0.0203 USDT |
0.0222 USDT |
0.0214 USDT |
2024-07-21 |
0.0223 USDT |
5,999.9389 |
0.0216 USDT |
0.0210 USDT |
0.0230 USDT |
0.0210 USDT |
2024-07-20 |
0.0210 USDT |
4,697.4394 |
0.0203 USDT |
0.0192 USDT |
0.0212 USDT |
0.0203 USDT |
2024-07-19 |
0.0208 USDT |
10,887.2773 |
0.0214 USDT |
0.0205 USDT |
0.0214 USDT |
0.0207 USDT |
2024-07-18 |
0.0211 USDT |
3,698.5808 |
0.0201 USDT |
0.0196 USDT |
0.0218 USDT |
0.0216 USDT |
2024-07-17 |
0.0207 USDT |
8,405.4982 |
0.0198 USDT |
0.0198 USDT |
0.0216 USDT |
0.0206 USDT |
2024-07-16 |
0.0210 USDT |
10,766.2714 |
0.0209 USDT |
0.0197 USDT |
0.0225 USDT |
0.0203 USDT |
2024-07-15 |
0.0239 USDT |
32,074.1339 |
0.0256 USDT |
0.0231 USDT |
0.0256 USDT |
0.0231 USDT |
2024-07-14 |
0.0267 USDT |
13,949.3462 |
0.0309 USDT |
0.0264 USDT |
0.0309 USDT |
0.0266 USDT |
2024-07-13 |
0.0313 USDT |
1,257.5069 |
0.0314 USDT |
0.0313 USDT |
0.0314 USDT |
0.0313 USDT |
2024-07-12 |
0.0000 USDT |
0.0000 |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
2024-07-11 |
0.0323 USDT |
6,885.9226 |
0.0329 USDT |
0.0313 USDT |
0.0330 USDT |
0.0313 USDT |
2024-07-10 |
0.0342 USDT |
426.6410 |
0.0344 USDT |
0.0330 USDT |
0.0344 USDT |
0.0342 USDT |
2024-07-09 |
0.0346 USDT |
5,463.6655 |
0.0379 USDT |
0.0329 USDT |
0.0379 USDT |
0.0346 USDT |
2024-07-08 |
0.0365 USDT |
55,647.7768 |
0.0444 USDT |
0.0349 USDT |
0.0497 USDT |
0.0397 USDT |
2024-07-07 |
0.0404 USDT |
411.3752 |
0.0396 USDT |
0.0387 USDT |
0.0414 USDT |
0.0404 USDT |
2024-07-06 |
0.0429 USDT |
8,811.8032 |
0.0454 USDT |
0.0373 USDT |
0.0478 USDT |
0.0373 USDT |
2024-07-05 |
0.0547 USDT |
25,847.0664 |
0.0463 USDT |
0.0463 USDT |
0.0586 USDT |
0.0494 USDT |
2024-07-04 |
0.0363 USDT |
23,755.9908 |
0.0321 USDT |
0.0321 USDT |
0.0432 USDT |
0.0432 USDT |
2024-07-03 |
0.0274 USDT |
6,742.9567 |
0.0284 USDT |
0.0271 USDT |
0.0315 USDT |
0.0313 USDT |
2024-07-02 |
0.0285 USDT |
16,814.8895 |
0.0290 USDT |
0.0268 USDT |
0.0294 USDT |
0.0268 USDT |
2024-07-01 |
0.0294 USDT |
38,745.6821 |
0.0298 USDT |
0.0266 USDT |
0.0303 USDT |
0.0266 USDT |
2024-06-30 |
0.0327 USDT |
533.4377 |
0.0334 USDT |
0.0325 USDT |
0.0337 USDT |
0.0325 USDT |
2024-06-29 |
0.0321 USDT |
17,998.7711 |
0.0299 USDT |
0.0299 USDT |
0.0326 USDT |
0.0321 USDT |
2024-06-28 |
0.0300 USDT |
1,040.6652 |
0.0279 USDT |
0.0279 USDT |
0.0305 USDT |
0.0305 USDT |
2024-06-27 |
0.0293 USDT |
33,838.8456 |
0.0338 USDT |
0.0267 USDT |
0.0338 USDT |
0.0275 USDT |