Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0239 USDT |
4,812.9755 |
0.0246 USDT |
0.0238 USDT |
0.0252 USDT |
0.0238 USDT |
| 2024-05-06 |
0.0228 USDT |
5,159.9240 |
0.0219 USDT |
0.0212 USDT |
0.0235 USDT |
0.0235 USDT |
| 2024-05-05 |
0.0202 USDT |
38,637.3388 |
0.0241 USDT |
0.0200 USDT |
0.0241 USDT |
0.0216 USDT |
| 2024-05-04 |
0.0223 USDT |
6,013.1910 |
0.0223 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-05-03 |
0.0234 USDT |
5,497.6716 |
0.0236 USDT |
0.0231 USDT |
0.0236 USDT |
0.0231 USDT |
| 2024-05-02 |
0.0240 USDT |
10,365.0181 |
0.0258 USDT |
0.0225 USDT |
0.0258 USDT |
0.0225 USDT |
| 2024-05-01 |
0.0260 USDT |
8,110.2942 |
0.0254 USDT |
0.0246 USDT |
0.0268 USDT |
0.0249 USDT |
| 2024-04-30 |
0.0251 USDT |
19,635.4557 |
0.0220 USDT |
0.0220 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-04-29 |
0.0228 USDT |
16,489.6456 |
0.0215 USDT |
0.0215 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-04-28 |
0.0196 USDT |
3,435.3688 |
0.0198 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2024-04-27 |
0.0211 USDT |
55,699.8415 |
0.0200 USDT |
0.0200 USDT |
0.0220 USDT |
0.0213 USDT |
| 2024-04-26 |
0.0199 USDT |
144,001.1842 |
0.0183 USDT |
0.0183 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-04-25 |
0.0178 USDT |
55,437.7496 |
0.0178 USDT |
0.0175 USDT |
0.0183 USDT |
0.0178 USDT |
| 2024-04-24 |
0.0183 USDT |
27,834.3251 |
0.0182 USDT |
0.0172 USDT |
0.0198 USDT |
0.0198 USDT |
| 2024-04-23 |
0.0186 USDT |
11,630.3051 |
0.0183 USDT |
0.0182 USDT |
0.0192 USDT |
0.0182 USDT |
| 2024-04-22 |
0.0186 USDT |
6,067.2096 |
0.0184 USDT |
0.0183 USDT |
0.0192 USDT |
0.0189 USDT |
| 2024-04-21 |
0.0188 USDT |
200.8506 |
0.0184 USDT |
0.0184 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-04-20 |
0.0197 USDT |
40,453.2466 |
0.0238 USDT |
0.0182 USDT |
0.0239 USDT |
0.0189 USDT |
| 2024-04-19 |
0.0241 USDT |
37,807.3061 |
0.0241 USDT |
0.0224 USDT |
0.0273 USDT |
0.0231 USDT |
| 2024-04-18 |
0.0222 USDT |
229,906.7654 |
0.0241 USDT |
0.0220 USDT |
0.0252 USDT |
0.0235 USDT |
| 2024-04-17 |
0.0230 USDT |
234,051.8290 |
0.0230 USDT |
0.0226 USDT |
0.0261 USDT |
0.0227 USDT |
| 2024-04-16 |
0.0232 USDT |
27,369.8120 |
0.0211 USDT |
0.0208 USDT |
0.0248 USDT |
0.0229 USDT |
| 2024-04-15 |
0.0182 USDT |
1,391,938.4103 |
0.0207 USDT |
0.0161 USDT |
0.0229 USDT |
0.0219 USDT |
| 2024-04-14 |
0.0262 USDT |
712,964.8495 |
0.0313 USDT |
0.0236 USDT |
0.0331 USDT |
0.0237 USDT |
| 2024-04-13 |
0.0272 USDT |
148,745.8781 |
0.0248 USDT |
0.0220 USDT |
0.0283 USDT |
0.0274 USDT |
| 2024-04-12 |
0.0217 USDT |
812,594.4052 |
0.0154 USDT |
0.0148 USDT |
0.0285 USDT |
0.0221 USDT |
| 2024-04-11 |
0.0164 USDT |
53,738.2968 |
0.0163 USDT |
0.0161 USDT |
0.0171 USDT |
0.0165 USDT |
| 2024-04-10 |
0.0173 USDT |
342,992.1982 |
0.0171 USDT |
0.0160 USDT |
0.0183 USDT |
0.0163 USDT |
| 2024-04-09 |
0.0162 USDT |
229,242.9102 |
0.0144 USDT |
0.0144 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-04-08 |
0.0145 USDT |
33,842.6218 |
0.0155 USDT |
0.0140 USDT |
0.0159 USDT |
0.0142 USDT |
| 2024-04-07 |
0.0149 USDT |
9,219.6565 |
0.0151 USDT |
0.0147 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-04-06 |
0.0153 USDT |
8,631.1972 |
0.0153 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-04-05 |
0.0160 USDT |
33,843.8367 |
0.0144 USDT |
0.0144 USDT |
0.0165 USDT |
0.0151 USDT |
| 2024-04-04 |
0.0145 USDT |
7,187.1472 |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0144 USDT |
| 2024-04-03 |
0.0144 USDT |
36,051.4873 |
0.0153 USDT |
0.0137 USDT |
0.0157 USDT |
0.0148 USDT |
| 2024-04-02 |
0.0138 USDT |
173,758.0251 |
0.0125 USDT |
0.0125 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-04-01 |
0.0102 USDT |
3,788,116.3416 |
0.0099 USDT |
0.0083 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-03-31 |
0.0090 USDT |
45,657.8212 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-03-30 |
0.0088 USDT |
452,397.1889 |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-03-29 |
0.0091 USDT |
60,841.1959 |
0.0089 USDT |
0.0087 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-03-28 |
0.0086 USDT |
235,444.4364 |
0.0087 USDT |
0.0084 USDT |
0.0092 USDT |
0.0089 USDT |
| 2024-03-27 |
0.0083 USDT |
859,956.5517 |
0.0081 USDT |
0.0077 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-03-26 |
0.0083 USDT |
547,295.7051 |
0.0078 USDT |
0.0073 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-03-25 |
0.0075 USDT |
1,019,816.8162 |
0.0076 USDT |
0.0069 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-03-24 |
0.0080 USDT |
1,363,179.1252 |
0.0115 USDT |
0.0070 USDT |
0.0115 USDT |
0.0075 USDT |
| 2024-03-23 |
0.0112 USDT |
132,389.3002 |
0.0118 USDT |
0.0104 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-03-22 |
0.0126 USDT |
72,040.8975 |
0.0124 USDT |
0.0121 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-03-21 |
0.0115 USDT |
748,768.5328 |
0.0137 USDT |
0.0099 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-03-20 |
0.0161 USDT |
986,998.3367 |
0.0198 USDT |
0.0128 USDT |
0.0210 USDT |
0.0135 USDT |
| 2024-03-19 |
0.0189 USDT |
566,368.2809 |
0.0163 USDT |
0.0163 USDT |
0.0206 USDT |
0.0182 USDT |