Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.2334 USDT |
18,806.1452 |
0.2379 USDT |
0.2239 USDT |
0.2606 USDT |
0.2606 USDT |
| 2023-12-08 |
0.2387 USDT |
306.8270 |
0.2356 USDT |
0.2321 USDT |
0.2453 USDT |
0.2453 USDT |
| 2023-12-07 |
0.2486 USDT |
8,597.6957 |
0.2455 USDT |
0.2278 USDT |
0.2634 USDT |
0.2319 USDT |
| 2023-12-06 |
0.2380 USDT |
34,455.8975 |
0.2158 USDT |
0.2096 USDT |
0.2628 USDT |
0.2516 USDT |
| 2023-12-05 |
0.2185 USDT |
45,549.2467 |
0.2055 USDT |
0.1954 USDT |
0.2329 USDT |
0.2201 USDT |
| 2023-12-04 |
0.3097 USDT |
113,649.4692 |
0.4340 USDT |
0.2357 USDT |
0.4668 USDT |
0.2560 USDT |
| 2023-12-03 |
0.4102 USDT |
22,651.6202 |
0.4145 USDT |
0.3977 USDT |
0.4407 USDT |
0.4403 USDT |
| 2023-12-02 |
0.4580 USDT |
10,571.5566 |
0.5113 USDT |
0.4273 USDT |
0.5113 USDT |
0.4401 USDT |
| 2023-12-01 |
0.5296 USDT |
167.1987 |
0.5300 USDT |
0.5113 USDT |
0.5300 USDT |
0.5113 USDT |
| 2023-11-30 |
0.5367 USDT |
824.6686 |
0.5424 USDT |
0.5278 USDT |
0.5474 USDT |
0.5418 USDT |
| 2023-11-29 |
0.5161 USDT |
8,988.2256 |
0.5151 USDT |
0.5015 USDT |
0.5434 USDT |
0.5434 USDT |
| 2023-11-28 |
0.5167 USDT |
11,409.2704 |
0.5099 USDT |
0.4840 USDT |
0.5256 USDT |
0.5144 USDT |
| 2023-11-27 |
0.4945 USDT |
18,474.8940 |
0.4848 USDT |
0.4554 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-11-26 |
0.4510 USDT |
1,711.4527 |
0.4406 USDT |
0.4383 USDT |
0.4981 USDT |
0.4981 USDT |
| 2023-11-25 |
0.4637 USDT |
3,311.1235 |
0.4660 USDT |
0.4480 USDT |
0.4669 USDT |
0.4659 USDT |
| 2023-11-24 |
0.4706 USDT |
3,095.6136 |
0.4973 USDT |
0.4400 USDT |
0.4975 USDT |
0.4846 USDT |
| 2023-11-23 |
0.5164 USDT |
19.0939 |
0.5080 USDT |
0.5042 USDT |
0.5262 USDT |
0.5262 USDT |
| 2023-11-22 |
0.5449 USDT |
1,971.3353 |
0.5928 USDT |
0.5181 USDT |
0.5977 USDT |
0.5220 USDT |
| 2023-11-21 |
0.5470 USDT |
932.1530 |
0.4916 USDT |
0.4916 USDT |
0.5825 USDT |
0.5577 USDT |
| 2023-11-20 |
0.4844 USDT |
513.3963 |
0.4941 USDT |
0.4773 USDT |
0.4941 USDT |
0.4830 USDT |
| 2023-11-19 |
0.5178 USDT |
330.6234 |
0.5179 USDT |
0.4977 USDT |
0.5258 USDT |
0.4977 USDT |
| 2023-11-18 |
0.5782 USDT |
3,266.3245 |
0.5732 USDT |
0.5320 USDT |
0.6159 USDT |
0.5320 USDT |
| 2023-11-17 |
0.5272 USDT |
14,044.4626 |
0.4974 USDT |
0.4777 USDT |
0.5787 USDT |
0.5570 USDT |
| 2023-11-16 |
0.4520 USDT |
4,703.7911 |
0.4245 USDT |
0.4100 USDT |
0.4995 USDT |
0.4995 USDT |
| 2023-11-15 |
0.4608 USDT |
1,867.0700 |
0.4830 USDT |
0.4396 USDT |
0.4830 USDT |
0.4502 USDT |
| 2023-11-14 |
0.4834 USDT |
7,176.6799 |
0.4800 USDT |
0.4422 USDT |
0.5353 USDT |
0.5069 USDT |
| 2023-11-13 |
0.4383 USDT |
1,905.7433 |
0.4131 USDT |
0.3817 USDT |
0.4729 USDT |
0.4729 USDT |
| 2023-11-12 |
0.3791 USDT |
17,656.7199 |
0.3988 USDT |
0.3536 USDT |
0.4497 USDT |
0.3987 USDT |
| 2023-11-11 |
0.4144 USDT |
31,060.5692 |
0.4464 USDT |
0.3700 USDT |
0.4729 USDT |
0.3906 USDT |
| 2023-11-10 |
0.4699 USDT |
939.8366 |
0.4867 USDT |
0.4601 USDT |
0.4867 USDT |
0.4613 USDT |
| 2023-11-09 |
0.4714 USDT |
11,574.9879 |
0.4318 USDT |
0.3900 USDT |
0.5862 USDT |
0.5552 USDT |
| 2023-11-08 |
0.4411 USDT |
6,565.0430 |
0.4438 USDT |
0.4293 USDT |
0.4706 USDT |
0.4389 USDT |
| 2023-11-07 |
0.4524 USDT |
26,492.1030 |
0.4808 USDT |
0.4291 USDT |
0.5140 USDT |
0.4551 USDT |
| 2023-11-06 |
0.4803 USDT |
5,845.3255 |
0.4739 USDT |
0.4561 USDT |
0.5188 USDT |
0.4742 USDT |
| 2023-11-05 |
0.5002 USDT |
6,468.8772 |
0.5496 USDT |
0.4700 USDT |
0.5524 USDT |
0.4810 USDT |
| 2023-11-04 |
0.5601 USDT |
1,010.9971 |
0.5711 USDT |
0.5397 USDT |
0.5758 USDT |
0.5758 USDT |
| 2023-11-03 |
0.5904 USDT |
13,412.3279 |
0.5696 USDT |
0.5629 USDT |
0.6286 USDT |
0.5711 USDT |
| 2023-11-02 |
0.5299 USDT |
31,876.6893 |
0.4732 USDT |
0.4600 USDT |
0.5932 USDT |
0.5700 USDT |
| 2023-11-01 |
0.4921 USDT |
11,786.3100 |
0.4451 USDT |
0.4451 USDT |
0.5522 USDT |
0.4748 USDT |
| 2023-10-31 |
0.5086 USDT |
13,935.5820 |
0.5726 USDT |
0.4600 USDT |
0.5727 USDT |
0.4600 USDT |
| 2023-10-30 |
0.5428 USDT |
28,569.2873 |
0.5386 USDT |
0.5086 USDT |
0.5849 USDT |
0.5554 USDT |
| 2023-10-29 |
0.5807 USDT |
2,380.2059 |
0.5722 USDT |
0.5664 USDT |
0.6020 USDT |
0.5730 USDT |
| 2023-10-28 |
0.5387 USDT |
20,598.6405 |
0.6267 USDT |
0.4648 USDT |
0.6378 USDT |
0.5667 USDT |
| 2023-10-27 |
0.5925 USDT |
31,317.0331 |
0.6323 USDT |
0.5103 USDT |
0.6425 USDT |
0.6267 USDT |
| 2023-10-26 |
0.6037 USDT |
24,854.1519 |
0.5200 USDT |
0.4900 USDT |
0.6606 USDT |
0.6565 USDT |
| 2023-10-25 |
0.6120 USDT |
29,725.9966 |
0.5779 USDT |
0.5400 USDT |
0.7000 USDT |
0.5922 USDT |
| 2023-10-24 |
0.6385 USDT |
137,000.2827 |
1.2451 USDT |
0.4810 USDT |
1.2451 USDT |
0.6472 USDT |
| 2023-10-23 |
1.3882 USDT |
2,577.9983 |
1.4717 USDT |
1.3527 USDT |
1.4825 USDT |
1.3527 USDT |
| 2023-10-22 |
1.5478 USDT |
1,320.9649 |
1.4697 USDT |
1.4261 USDT |
1.5787 USDT |
1.4698 USDT |
| 2023-10-21 |
1.5068 USDT |
430.1184 |
1.5349 USDT |
1.4463 USDT |
1.5780 USDT |
1.5332 USDT |