Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0364 USDT |
162.4736 |
0.0342 USDT |
0.0342 USDT |
0.0369 USDT |
0.0350 USDT |
| 2024-06-25 |
0.0347 USDT |
1,007.9128 |
0.0359 USDT |
0.0342 USDT |
0.0359 USDT |
0.0344 USDT |
| 2024-06-24 |
0.0426 USDT |
11,513.3756 |
0.0406 USDT |
0.0386 USDT |
0.0444 USDT |
0.0386 USDT |
| 2024-06-23 |
0.0392 USDT |
5,745.4000 |
0.0398 USDT |
0.0375 USDT |
0.0409 USDT |
0.0390 USDT |
| 2024-06-22 |
0.0405 USDT |
19.0012 |
0.0406 USDT |
0.0404 USDT |
0.0406 USDT |
0.0404 USDT |
| 2024-06-21 |
0.0409 USDT |
712.1784 |
0.0420 USDT |
0.0407 USDT |
0.0420 USDT |
0.0407 USDT |
| 2024-06-20 |
0.0399 USDT |
4,440.4808 |
0.0405 USDT |
0.0373 USDT |
0.0428 USDT |
0.0428 USDT |
| 2024-06-19 |
0.0393 USDT |
8,822.9697 |
0.0415 USDT |
0.0371 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-06-18 |
0.0371 USDT |
74,579.1758 |
0.0305 USDT |
0.0305 USDT |
0.0436 USDT |
0.0413 USDT |
| 2024-06-17 |
0.0292 USDT |
3,477.7294 |
0.0286 USDT |
0.0286 USDT |
0.0311 USDT |
0.0287 USDT |
| 2024-06-16 |
0.0263 USDT |
3,232.7297 |
0.0264 USDT |
0.0262 USDT |
0.0264 USDT |
0.0262 USDT |
| 2024-06-15 |
0.0271 USDT |
485.6043 |
0.0280 USDT |
0.0268 USDT |
0.0280 USDT |
0.0273 USDT |
| 2024-06-14 |
0.0300 USDT |
131,783.0618 |
0.0260 USDT |
0.0254 USDT |
0.0305 USDT |
0.0299 USDT |
| 2024-06-13 |
0.0267 USDT |
10,390.9237 |
0.0282 USDT |
0.0264 USDT |
0.0282 USDT |
0.0267 USDT |
| 2024-06-12 |
0.0281 USDT |
343,530.8542 |
0.0319 USDT |
0.0250 USDT |
0.0322 USDT |
0.0275 USDT |
| 2024-06-11 |
0.0309 USDT |
85,507.1375 |
0.0278 USDT |
0.0278 USDT |
0.0323 USDT |
0.0316 USDT |
| 2024-06-10 |
0.0272 USDT |
4,779.7652 |
0.0269 USDT |
0.0265 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-06-09 |
0.0263 USDT |
80,792.4443 |
0.0270 USDT |
0.0257 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-06-08 |
0.0258 USDT |
13,725.0065 |
0.0242 USDT |
0.0242 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-06-07 |
0.0243 USDT |
316,453.8588 |
0.0209 USDT |
0.0209 USDT |
0.0267 USDT |
0.0248 USDT |
| 2024-06-06 |
0.0201 USDT |
3,524.6840 |
0.0210 USDT |
0.0197 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-06-05 |
0.0209 USDT |
16,093.3941 |
0.0216 USDT |
0.0202 USDT |
0.0216 USDT |
0.0209 USDT |
| 2024-06-04 |
0.0223 USDT |
10,016.3494 |
0.0211 USDT |
0.0210 USDT |
0.0227 USDT |
0.0216 USDT |
| 2024-06-03 |
0.0226 USDT |
1,207.1074 |
0.0237 USDT |
0.0218 USDT |
0.0238 USDT |
0.0221 USDT |
| 2024-06-02 |
0.0228 USDT |
4,624.8046 |
0.0227 USDT |
0.0225 USDT |
0.0235 USDT |
0.0235 USDT |
| 2024-06-01 |
0.0232 USDT |
2,695.7841 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0231 USDT |
| 2024-05-31 |
0.0232 USDT |
581.7598 |
0.0232 USDT |
0.0224 USDT |
0.0236 USDT |
0.0228 USDT |
| 2024-05-30 |
0.0231 USDT |
2,605.7874 |
0.0222 USDT |
0.0222 USDT |
0.0238 USDT |
0.0231 USDT |
| 2024-05-29 |
0.0214 USDT |
4,160.0084 |
0.0217 USDT |
0.0213 USDT |
0.0217 USDT |
0.0217 USDT |
| 2024-05-28 |
0.0217 USDT |
590.4680 |
0.0212 USDT |
0.0212 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-05-27 |
0.0217 USDT |
5,539.1269 |
0.0226 USDT |
0.0203 USDT |
0.0226 USDT |
0.0203 USDT |
| 2024-05-26 |
0.0223 USDT |
126.6206 |
0.0216 USDT |
0.0216 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-05-25 |
0.0212 USDT |
503.5393 |
0.0216 USDT |
0.0209 USDT |
0.0216 USDT |
0.0209 USDT |
| 2024-05-24 |
0.0219 USDT |
7,426.6405 |
0.0219 USDT |
0.0217 USDT |
0.0219 USDT |
0.0217 USDT |
| 2024-05-23 |
0.0209 USDT |
51,856.2865 |
0.0188 USDT |
0.0188 USDT |
0.0216 USDT |
0.0214 USDT |
| 2024-05-22 |
0.0196 USDT |
60.2918 |
0.0187 USDT |
0.0187 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-05-21 |
0.0186 USDT |
39,844.3939 |
0.0187 USDT |
0.0181 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-05-20 |
0.0209 USDT |
43,351.2421 |
0.0234 USDT |
0.0193 USDT |
0.0237 USDT |
0.0193 USDT |
| 2024-05-19 |
0.0215 USDT |
16,097.8140 |
0.0202 USDT |
0.0201 USDT |
0.0222 USDT |
0.0222 USDT |
| 2024-05-18 |
0.0213 USDT |
2,432.1319 |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-05-17 |
0.0222 USDT |
53,821.4025 |
0.0231 USDT |
0.0215 USDT |
0.0231 USDT |
0.0215 USDT |
| 2024-05-16 |
0.0238 USDT |
30,374.6210 |
0.0243 USDT |
0.0230 USDT |
0.0251 USDT |
0.0231 USDT |
| 2024-05-15 |
0.0269 USDT |
36,385.9589 |
0.0290 USDT |
0.0246 USDT |
0.0297 USDT |
0.0250 USDT |
| 2024-05-14 |
0.0268 USDT |
1,449.4582 |
0.0266 USDT |
0.0266 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-05-13 |
0.0256 USDT |
98,727.6870 |
0.0268 USDT |
0.0255 USDT |
0.0274 USDT |
0.0255 USDT |
| 2024-05-12 |
0.0257 USDT |
42.8788 |
0.0252 USDT |
0.0252 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-05-11 |
0.0000 USDT |
0.0000 |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-05-10 |
0.0244 USDT |
6,083.7651 |
0.0233 USDT |
0.0233 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-05-09 |
0.0250 USDT |
2,539.7178 |
0.0253 USDT |
0.0247 USDT |
0.0264 USDT |
0.0248 USDT |
| 2024-05-08 |
0.0256 USDT |
42.1967 |
0.0257 USDT |
0.0254 USDT |
0.0260 USDT |
0.0254 USDT |