Identifier on CoinBene: CFTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-11-01 |
0.1458 USDT |
2,580,366.5000 CFT |
0.1458 USDT |
0.1370 USDT |
0.1748 USDT |
0.1565 USDT |
2019-10-31 |
0.1723 USDT |
2,280,778.7600 CFT |
0.1723 USDT |
0.1553 USDT |
0.2046 USDT |
0.1562 USDT |
2019-10-30 |
0.2039 USDT |
2,236,795.0400 CFT |
0.2039 USDT |
0.2030 USDT |
0.2061 USDT |
0.2038 USDT |
2019-10-29 |
0.2064 USDT |
2,212,533.8300 CFT |
0.2064 USDT |
0.2051 USDT |
0.2100 USDT |
0.2053 USDT |
2019-10-28 |
0.2097 USDT |
2,281,280.8400 CFT |
0.2097 USDT |
0.2073 USDT |
0.2124 USDT |
0.2092 USDT |
2019-10-27 |
0.2124 USDT |
1,727,499.9900 CFT |
0.2124 USDT |
0.2100 USDT |
0.2160 USDT |
0.2122 USDT |
2019-10-26 |
0.2194 USDT |
2,095,629.1500 CFT |
0.2194 USDT |
0.2140 USDT |
0.2380 USDT |
0.2159 USDT |
2019-10-25 |
0.2226 USDT |
2,884,072.0900 CFT |
0.2226 USDT |
0.2210 USDT |
0.2257 USDT |
0.2254 USDT |
2019-10-24 |
0.2236 USDT |
2,956,820.1100 CFT |
0.2236 USDT |
0.2225 USDT |
0.2259 USDT |
0.2234 USDT |
2019-10-23 |
0.2249 USDT |
3,059,674.0700 CFT |
0.2249 USDT |
0.2225 USDT |
0.2375 USDT |
0.2237 USDT |
2019-10-22 |
0.2399 USDT |
3,244,226.6700 CFT |
0.2399 USDT |
0.2335 USDT |
0.2486 USDT |
0.2374 USDT |
2019-10-21 |
0.2535 USDT |
3,041,273.5000 CFT |
0.2535 USDT |
0.2380 USDT |
0.2810 USDT |
0.2447 USDT |
2019-10-20 |
0.2832 USDT |
3,095,948.1000 CFT |
0.2832 USDT |
0.2751 USDT |
0.2934 USDT |
0.2782 USDT |
2019-10-19 |
0.3070 USDT |
3,209,322.2600 CFT |
0.3070 USDT |
0.2900 USDT |
0.3496 USDT |
0.2925 USDT |
2019-10-18 |
0.3758 USDT |
3,289,707.7900 CFT |
0.3758 USDT |
0.3473 USDT |
0.4508 USDT |
0.3495 USDT |
2019-10-17 |
0.4668 USDT |
3,264,146.8000 CFT |
0.4668 USDT |
0.4320 USDT |
0.4999 USDT |
0.4330 USDT |
2019-10-16 |
0.5657 USDT |
4,107,933.9500 CFT |
0.5657 USDT |
0.4973 USDT |
0.6174 USDT |
0.4988 USDT |
2019-10-15 |
0.6288 USDT |
3,647,514.6800 CFT |
0.6288 USDT |
0.6058 USDT |
0.6922 USDT |
0.6107 USDT |
2019-10-14 |
0.6555 USDT |
1,534,933.1600 CFT |
0.6555 USDT |
0.6078 USDT |
0.8749 USDT |
0.6332 USDT |
2019-10-13 |
0.6808 USDT |
512,248.7500 CFT |
0.6808 USDT |
0.6621 USDT |
0.9910 USDT |
0.7900 USDT |
2019-10-12 |
0.6309 USDT |
428,219.7400 CFT |
0.6309 USDT |
0.6306 USDT |
0.6621 USDT |
0.6621 USDT |
2019-10-11 |
0.6017 USDT |
717,150.9400 CFT |
0.6017 USDT |
0.6006 USDT |
0.6306 USDT |
0.6306 USDT |
2019-10-10 |
0.5729 USDT |
455,355.9300 CFT |
0.5729 USDT |
0.5720 USDT |
0.6006 USDT |
0.6006 USDT |
2019-10-09 |
0.5552 USDT |
136,091.3800 CFT |
0.5552 USDT |
0.5447 USDT |
0.5720 USDT |
0.5720 USDT |
2019-10-08 |
0.5196 USDT |
641,148.0900 CFT |
0.5196 USDT |
0.5188 USDT |
0.5447 USDT |
0.5447 USDT |
2019-10-07 |
0.5076 USDT |
262,006.6200 CFT |
0.5076 USDT |
0.4941 USDT |
0.5188 USDT |
0.5188 USDT |
2019-10-06 |
0.4826 USDT |
175,851.2700 CFT |
0.4826 USDT |
0.4705 USDT |
0.4941 USDT |
0.4941 USDT |
2019-10-05 |
0.4615 USDT |
136,734.2100 CFT |
0.4615 USDT |
0.4481 USDT |
0.4705 USDT |
0.4705 USDT |
2019-10-04 |
0.4413 USDT |
154,794.8800 CFT |
0.4413 USDT |
0.4268 USDT |
0.4481 USDT |
0.4481 USDT |
2019-10-03 |
0.4215 USDT |
111,801.9200 CFT |
0.4215 USDT |
0.4065 USDT |
0.4268 USDT |
0.4268 USDT |
2019-10-02 |
0.4000 USDT |
134,141.8500 CFT |
0.4000 USDT |
0.3871 USDT |
0.4065 USDT |
0.4065 USDT |
2019-10-01 |
0.3814 USDT |
100,966.4500 CFT |
0.3814 USDT |
0.3687 USDT |
0.3871 USDT |
0.3871 USDT |
2019-09-30 |
0.3629 USDT |
91,941.0700 CFT |
0.3629 USDT |
0.3511 USDT |
0.3687 USDT |
0.3687 USDT |
2019-09-29 |
0.3456 USDT |
81,279.3800 CFT |
0.3456 USDT |
0.3344 USDT |
0.3511 USDT |
0.3511 USDT |
2019-09-28 |
0.3282 USDT |
78,868.9100 CFT |
0.3282 USDT |
0.3185 USDT |
0.3344 USDT |
0.3344 USDT |
2019-09-27 |
0.3103 USDT |
67,135.7800 CFT |
0.3103 USDT |
0.3033 USDT |
0.3185 USDT |
0.3185 USDT |
2019-09-26 |
0.2917 USDT |
345,428.4200 CFT |
0.2917 USDT |
0.2889 USDT |
0.3033 USDT |
0.3033 USDT |
2019-09-25 |
0.2753 USDT |
586,275.6700 CFT |
0.2753 USDT |
0.2751 USDT |
0.2889 USDT |
0.2889 USDT |
2019-09-24 |
0.2574 USDT |
581,240.9800 CFT |
0.2574 USDT |
0.2501 USDT |
0.2751 USDT |
0.2751 USDT |
2019-09-23 |
0.2415 USDT |
805,899.8100 CFT |
0.2415 USDT |
0.2274 USDT |
0.2501 USDT |
0.2501 USDT |
2019-09-22 |
0.2099 USDT |
231,397.4100 CFT |
0.2099 USDT |
0.2067 USDT |
0.2274 USDT |
0.2274 USDT |
2019-09-21 |
0.2001 USDT |
51,837.2500 CFT |
0.2001 USDT |
0.1879 USDT |
0.2067 USDT |
0.2067 USDT |
2019-09-20 |
0.1801 USDT |
58,630.4500 CFT |
0.1801 USDT |
0.1708 USDT |
0.1879 USDT |
0.1879 USDT |
2019-09-19 |
0.1585 USDT |
140,597.9500 CFT |
0.1585 USDT |
0.1553 USDT |
0.1708 USDT |
0.1708 USDT |
2019-09-18 |
0.1439 USDT |
170,096.5500 CFT |
0.1439 USDT |
0.1412 USDT |
0.1553 USDT |
0.1553 USDT |
2019-09-17 |
0.1321 USDT |
32,199.6800 CFT |
0.1321 USDT |
0.1283 USDT |
0.1412 USDT |
0.1412 USDT |
2019-09-16 |
0.1169 USDT |
138,202.5200 CFT |
0.1169 USDT |
0.1167 USDT |
0.1283 USDT |
0.1283 USDT |
2019-09-15 |
0.1105 USDT |
18,409.7100 CFT |
0.1105 USDT |
0.1061 USDT |
0.1167 USDT |
0.1167 USDT |
2019-09-14 |
0.1011 USDT |
24,650.6300 CFT |
0.1011 USDT |
0.0964 USDT |
0.1061 USDT |
0.1061 USDT |
2019-09-13 |
0.0877 USDT |
178.6000 CFT |
0.0877 USDT |
0.0877 USDT |
0.0964 USDT |
0.0964 USDT |