Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0151 USDT |
292,201.6240 |
0.0156 USDT |
0.0143 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-03-17 |
0.0134 USDT |
534,399.3930 |
0.0156 USDT |
0.0118 USDT |
0.0162 USDT |
0.0151 USDT |
| 2024-03-16 |
0.0150 USDT |
782,699.4190 |
0.0149 USDT |
0.0136 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-03-15 |
0.0177 USDT |
1,583,221.6237 |
0.0201 USDT |
0.0142 USDT |
0.0237 USDT |
0.0149 USDT |
| 2024-03-14 |
0.0218 USDT |
309,299.8276 |
0.0229 USDT |
0.0195 USDT |
0.0239 USDT |
0.0201 USDT |
| 2024-03-13 |
0.0244 USDT |
116,134.9062 |
0.0273 USDT |
0.0230 USDT |
0.0280 USDT |
0.0241 USDT |
| 2024-03-12 |
0.0286 USDT |
9,101.0223 |
0.0262 USDT |
0.0261 USDT |
0.0304 USDT |
0.0272 USDT |
| 2024-03-11 |
0.0289 USDT |
68,956.3657 |
0.0294 USDT |
0.0264 USDT |
0.0316 USDT |
0.0264 USDT |
| 2024-03-10 |
0.0304 USDT |
1,381.3942 |
0.0271 USDT |
0.0271 USDT |
0.0308 USDT |
0.0278 USDT |
| 2024-03-09 |
0.0271 USDT |
1,068.5784 |
0.0268 USDT |
0.0266 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-03-08 |
0.0263 USDT |
340,101.1380 |
0.0240 USDT |
0.0234 USDT |
0.0300 USDT |
0.0269 USDT |
| 2024-03-07 |
0.0261 USDT |
351,061.5244 |
0.0305 USDT |
0.0237 USDT |
0.0321 USDT |
0.0267 USDT |
| 2024-03-06 |
0.0372 USDT |
419,750.3480 |
0.0454 USDT |
0.0300 USDT |
0.0471 USDT |
0.0300 USDT |
| 2024-03-05 |
0.0417 USDT |
22,527.7909 |
0.0400 USDT |
0.0391 USDT |
0.0461 USDT |
0.0444 USDT |
| 2024-03-04 |
0.0369 USDT |
393,057.5250 |
0.0474 USDT |
0.0332 USDT |
0.0474 USDT |
0.0411 USDT |
| 2024-03-03 |
0.0552 USDT |
32,142.3915 |
0.0542 USDT |
0.0459 USDT |
0.0637 USDT |
0.0459 USDT |
| 2024-03-02 |
0.0545 USDT |
8,834.0258 |
0.0563 USDT |
0.0533 USDT |
0.0563 USDT |
0.0533 USDT |
| 2024-03-01 |
0.0604 USDT |
10,287.0008 |
0.0635 USDT |
0.0579 USDT |
0.0636 USDT |
0.0585 USDT |
| 2024-02-29 |
0.0576 USDT |
32,693.1135 |
0.0598 USDT |
0.0525 USDT |
0.0619 USDT |
0.0617 USDT |
| 2024-02-28 |
0.0596 USDT |
293,799.8478 |
0.0772 USDT |
0.0498 USDT |
0.0772 USDT |
0.0594 USDT |
| 2024-02-27 |
0.0775 USDT |
3,844.4212 |
0.0756 USDT |
0.0756 USDT |
0.0790 USDT |
0.0777 USDT |
| 2024-02-26 |
0.0767 USDT |
2,672.5124 |
0.0763 USDT |
0.0752 USDT |
0.0800 USDT |
0.0752 USDT |
| 2024-02-25 |
0.0780 USDT |
3,670.6708 |
0.0759 USDT |
0.0742 USDT |
0.0800 USDT |
0.0764 USDT |
| 2024-02-24 |
0.0800 USDT |
889.8706 |
0.0861 USDT |
0.0754 USDT |
0.0861 USDT |
0.0758 USDT |
| 2024-02-23 |
0.0840 USDT |
759.0634 |
0.0832 USDT |
0.0822 USDT |
0.0870 USDT |
0.0870 USDT |
| 2024-02-22 |
0.0861 USDT |
1,455.9647 |
0.0860 USDT |
0.0802 USDT |
0.0876 USDT |
0.0802 USDT |
| 2024-02-21 |
0.0824 USDT |
61.8434 |
0.0808 USDT |
0.0808 USDT |
0.0906 USDT |
0.0906 USDT |
| 2024-02-20 |
0.0804 USDT |
35,257.7756 |
0.0802 USDT |
0.0650 USDT |
0.0862 USDT |
0.0808 USDT |
| 2024-02-19 |
0.0821 USDT |
2,026.2042 |
0.0882 USDT |
0.0772 USDT |
0.0882 USDT |
0.0772 USDT |
| 2024-02-18 |
0.0886 USDT |
353.6829 |
0.0886 USDT |
0.0877 USDT |
0.0892 USDT |
0.0886 USDT |
| 2024-02-17 |
0.0899 USDT |
785.2527 |
0.0871 USDT |
0.0871 USDT |
0.0951 USDT |
0.0904 USDT |
| 2024-02-16 |
0.0836 USDT |
7,429.4126 |
0.0824 USDT |
0.0773 USDT |
0.0902 USDT |
0.0902 USDT |
| 2024-02-15 |
0.0861 USDT |
6,470.4462 |
0.0882 USDT |
0.0815 USDT |
0.0889 USDT |
0.0853 USDT |
| 2024-02-14 |
0.0915 USDT |
3,613.5608 |
0.0962 USDT |
0.0893 USDT |
0.0962 USDT |
0.0921 USDT |
| 2024-02-13 |
0.0944 USDT |
7,113.9842 |
0.0930 USDT |
0.0926 USDT |
0.0996 USDT |
0.0951 USDT |
| 2024-02-12 |
0.0953 USDT |
6,289.8948 |
0.0981 USDT |
0.0928 USDT |
0.1012 USDT |
0.0939 USDT |
| 2024-02-11 |
0.0937 USDT |
1,784.7020 |
0.0951 USDT |
0.0909 USDT |
0.0966 USDT |
0.0963 USDT |
| 2024-02-10 |
0.0938 USDT |
3,315.6992 |
0.0913 USDT |
0.0913 USDT |
0.0938 USDT |
0.0938 USDT |
| 2024-02-09 |
0.0911 USDT |
9,275.6083 |
0.0905 USDT |
0.0899 USDT |
0.0930 USDT |
0.0918 USDT |
| 2024-02-08 |
0.0896 USDT |
66,593.8000 |
0.0865 USDT |
0.0842 USDT |
0.0941 USDT |
0.0941 USDT |
| 2024-02-07 |
0.0947 USDT |
78,381.2117 |
0.1189 USDT |
0.0833 USDT |
0.1189 USDT |
0.0861 USDT |
| 2024-02-06 |
0.1215 USDT |
18,677.2777 |
0.1233 USDT |
0.1201 USDT |
0.1260 USDT |
0.1239 USDT |
| 2024-02-05 |
0.1289 USDT |
1,088.1242 |
0.1316 USDT |
0.1249 USDT |
0.1343 USDT |
0.1249 USDT |
| 2024-02-04 |
0.1137 USDT |
31,184.9998 |
0.1182 USDT |
0.1066 USDT |
0.1287 USDT |
0.1287 USDT |
| 2024-02-03 |
0.1196 USDT |
1,789.2040 |
0.1181 USDT |
0.1181 USDT |
0.1229 USDT |
0.1193 USDT |
| 2024-02-02 |
0.1202 USDT |
14,882.9145 |
0.1164 USDT |
0.1164 USDT |
0.1237 USDT |
0.1192 USDT |
| 2024-02-01 |
0.1180 USDT |
17,858.1464 |
0.1110 USDT |
0.1095 USDT |
0.1235 USDT |
0.1235 USDT |
| 2024-01-31 |
0.1046 USDT |
36,589.8075 |
0.1050 USDT |
0.0966 USDT |
0.1134 USDT |
0.1110 USDT |
| 2024-01-30 |
0.0976 USDT |
58,755.1942 |
0.0955 USDT |
0.0913 USDT |
0.1032 USDT |
0.1017 USDT |
| 2024-01-29 |
0.0908 USDT |
160,801.2321 |
0.0992 USDT |
0.0845 USDT |
0.1015 USDT |
0.0886 USDT |