Identifier on DigiFinex: cfx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.2153 USDT |
747,151.9787 CFX |
0.2207 USDT |
0.2181 USDT |
0.2209 USDT |
0.2208 USDT |
| 2024-05-16 |
0.2125 USDT |
1,214,993.3148 CFX |
0.2083 USDT |
0.2082 USDT |
0.2144 USDT |
0.2192 USDT |
| 2024-05-15 |
0.1990 USDT |
798,769.6098 CFX |
0.2036 USDT |
0.2014 USDT |
0.2044 USDT |
0.2105 USDT |
| 2024-05-14 |
0.2036 USDT |
867,804.0328 CFX |
0.2015 USDT |
0.1960 USDT |
0.1980 USDT |
0.1973 USDT |
| 2024-05-13 |
0.2070 USDT |
541,757.4904 CFX |
0.2092 USDT |
0.2063 USDT |
0.2085 USDT |
0.2085 USDT |
| 2024-05-12 |
0.2101 USDT |
363,796.8294 CFX |
0.2102 USDT |
0.2084 USDT |
0.2094 USDT |
0.2092 USDT |
| 2024-05-11 |
0.2103 USDT |
434,613.9057 CFX |
0.2101 USDT |
0.2097 USDT |
0.2113 USDT |
0.2108 USDT |
| 2024-05-10 |
0.2144 USDT |
649,198.3680 CFX |
0.2104 USDT |
0.2059 USDT |
0.2085 USDT |
0.2068 USDT |
| 2024-05-09 |
0.2115 USDT |
744,777.9050 CFX |
0.2060 USDT |
0.2054 USDT |
0.2100 USDT |
0.2155 USDT |
| 2024-05-08 |
0.2113 USDT |
528,170.6256 CFX |
0.2138 USDT |
0.2082 USDT |
0.2138 USDT |
0.2082 USDT |
| 2024-05-07 |
0.2175 USDT |
355,571.6222 CFX |
0.2202 USDT |
0.2156 USDT |
0.2175 USDT |
0.2156 USDT |
| 2024-05-06 |
0.2282 USDT |
595,440.1245 CFX |
0.2224 USDT |
0.2177 USDT |
0.2209 USDT |
0.2204 USDT |
| 2024-05-05 |
0.2270 USDT |
2,189,992.8976 CFX |
0.2184 USDT |
0.2171 USDT |
0.2225 USDT |
0.2304 USDT |
| 2024-05-04 |
0.2279 USDT |
451,188.1873 CFX |
0.2270 USDT |
0.2249 USDT |
0.2271 USDT |
0.2255 USDT |
| 2024-05-03 |
0.2226 USDT |
495,023.6258 CFX |
0.2228 USDT |
0.2217 USDT |
0.2236 USDT |
0.2263 USDT |
| 2024-05-02 |
0.2185 USDT |
471,655.2561 CFX |
0.2205 USDT |
0.2196 USDT |
0.2210 USDT |
0.2257 USDT |
| 2024-05-01 |
0.2108 USDT |
1,758,450.6211 CFX |
0.2105 USDT |
0.2064 USDT |
0.2103 USDT |
0.2150 USDT |
| 2024-04-30 |
0.2162 USDT |
949,048.0272 CFX |
0.2115 USDT |
0.2043 USDT |
0.2082 USDT |
0.2131 USDT |
| 2024-04-29 |
0.2285 USDT |
437,944.3985 CFX |
0.2220 USDT |
0.2204 USDT |
0.2224 USDT |
0.2214 USDT |
| 2024-04-28 |
0.2427 USDT |
622,553.5261 CFX |
0.2423 USDT |
0.2405 USDT |
0.2422 USDT |
0.2411 USDT |
| 2024-04-27 |
0.2360 USDT |
386,647.6612 CFX |
0.2359 USDT |
0.2330 USDT |
0.2355 USDT |
0.2373 USDT |
| 2024-04-26 |
0.2489 USDT |
1,160,768.7957 CFX |
0.2481 USDT |
0.2375 USDT |
0.2415 USDT |
0.2415 USDT |
| 2024-04-25 |
0.2489 USDT |
1,921,874.7341 CFX |
0.2491 USDT |
0.2488 USDT |
0.2557 USDT |
0.2586 USDT |
| 2024-04-24 |
0.2567 USDT |
1,319,922.7444 CFX |
0.2618 USDT |
0.2427 USDT |
0.2451 USDT |
0.2449 USDT |
| 2024-04-23 |
0.2527 USDT |
731,774.7742 CFX |
0.2530 USDT |
0.2516 USDT |
0.2546 USDT |
0.2560 USDT |
| 2024-04-22 |
0.2533 USDT |
366,619.2685 CFX |
0.2530 USDT |
0.2509 USDT |
0.2528 USDT |
0.2523 USDT |
| 2024-04-21 |
0.2525 USDT |
795,456.2227 CFX |
0.2487 USDT |
0.2443 USDT |
0.2484 USDT |
0.2478 USDT |
| 2024-04-20 |
0.2459 USDT |
2,532,302.5275 CFX |
0.2416 USDT |
0.2416 USDT |
0.2446 USDT |
0.2551 USDT |
| 2024-04-19 |
0.2274 USDT |
720,439.5590 CFX |
0.2352 USDT |
0.2311 USDT |
0.2353 USDT |
0.2351 USDT |
| 2024-04-18 |
0.2309 USDT |
459,759.5375 CFX |
0.2364 USDT |
0.2280 USDT |
0.2321 USDT |
0.2336 USDT |
| 2024-04-17 |
0.2317 USDT |
1,432,682.9284 CFX |
0.2215 USDT |
0.2183 USDT |
0.2270 USDT |
0.2353 USDT |
| 2024-04-16 |
0.2386 USDT |
600,828.2204 CFX |
0.2345 USDT |
0.2333 USDT |
0.2366 USDT |
0.2389 USDT |
| 2024-04-15 |
0.2586 USDT |
1,642,046.7730 CFX |
0.2501 USDT |
0.2347 USDT |
0.2450 USDT |
0.2468 USDT |
| 2024-04-14 |
0.2200 USDT |
2,969,170.8523 CFX |
0.2302 USDT |
0.2238 USDT |
0.2357 USDT |
0.2387 USDT |
| 2024-04-13 |
0.2358 USDT |
10,803,633.5755 CFX |
0.2662 USDT |
0.1876 USDT |
0.2083 USDT |
0.2027 USDT |
| 2024-04-12 |
0.3029 USDT |
9,280,748.5650 CFX |
0.3238 USDT |
0.2368 USDT |
0.2691 USDT |
0.2635 USDT |
| 2024-04-11 |
0.3405 USDT |
475,429.1290 CFX |
0.3413 USDT |
0.3360 USDT |
0.3417 USDT |
0.3450 USDT |
| 2024-04-10 |
0.3336 USDT |
448,126.0674 CFX |
0.3457 USDT |
0.3361 USDT |
0.3409 USDT |
0.3427 USDT |
| 2024-04-09 |
0.3571 USDT |
366,294.1226 CFX |
0.3414 USDT |
0.3364 USDT |
0.3385 USDT |
0.3385 USDT |
| 2024-04-08 |
0.3636 USDT |
458,660.7861 CFX |
0.3699 USDT |
0.3679 USDT |
0.3706 USDT |
0.3725 USDT |
| 2024-04-07 |
0.3637 USDT |
327,087.3148 CFX |
0.3615 USDT |
0.3560 USDT |
0.3573 USDT |
0.3573 USDT |
| 2024-04-06 |
0.3588 USDT |
373,248.4645 CFX |
0.3622 USDT |
0.3588 USDT |
0.3611 USDT |
0.3621 USDT |
| 2024-04-05 |
0.3548 USDT |
427,509.2044 CFX |
0.3543 USDT |
0.3526 USDT |
0.3574 USDT |
0.3603 USDT |
| 2024-04-04 |
0.3684 USDT |
621,225.6973 CFX |
0.3710 USDT |
0.3649 USDT |
0.3693 USDT |
0.3686 USDT |
| 2024-04-03 |
0.3649 USDT |
551,891.0826 CFX |
0.3615 USDT |
0.3566 USDT |
0.3636 USDT |
0.3638 USDT |
| 2024-04-02 |
0.3782 USDT |
592,778.1082 CFX |
0.3700 USDT |
0.3610 USDT |
0.3658 USDT |
0.3688 USDT |
| 2024-04-01 |
0.4344 USDT |
2,206,819.4141 CFX |
0.4178 USDT |
0.3909 USDT |
0.3979 USDT |
0.3966 USDT |
| 2024-03-31 |
0.4780 USDT |
690,804.1921 CFX |
0.4765 USDT |
0.4713 USDT |
0.4738 USDT |
0.4728 USDT |
| 2024-03-30 |
0.4877 USDT |
552,061.4939 CFX |
0.4908 USDT |
0.4790 USDT |
0.4860 USDT |
0.4818 USDT |
| 2024-03-29 |
0.4781 USDT |
553,797.9566 CFX |
0.4823 USDT |
0.4687 USDT |
0.4762 USDT |
0.4791 USDT |