Identifier on DigiFinex: cfxq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-09 |
0.0653 USDT |
115,600.0900 |
0.0656 USDT |
0.0653 USDT |
0.0656 USDT |
0.0655 USDT |
| 2021-05-08 |
0.0638 USDT |
91,709.8700 |
0.0653 USDT |
0.0649 USDT |
0.0655 USDT |
0.0650 USDT |
| 2021-05-07 |
0.0608 USDT |
123,134.3000 |
0.0614 USDT |
0.0611 USDT |
0.0614 USDT |
0.0612 USDT |
| 2021-05-06 |
0.0609 USDT |
166,371.8300 |
0.0611 USDT |
0.0590 USDT |
0.0608 USDT |
0.0608 USDT |
| 2021-05-05 |
0.0612 USDT |
135,979.9900 |
0.0611 USDT |
0.0611 USDT |
0.0611 USDT |
0.0611 USDT |
| 2021-05-04 |
0.0618 USDT |
124,916.6100 |
0.0614 USDT |
0.0611 USDT |
0.0614 USDT |
0.0614 USDT |
| 2021-05-03 |
0.0619 USDT |
116,985.4300 |
0.0618 USDT |
0.0618 USDT |
0.0619 USDT |
0.0619 USDT |
| 2021-05-02 |
0.0618 USDT |
117,120.5900 |
0.0620 USDT |
0.0619 USDT |
0.0619 USDT |
0.0619 USDT |
| 2021-05-01 |
0.0616 USDT |
128,008.5400 |
0.0620 USDT |
0.0615 USDT |
0.0620 USDT |
0.0620 USDT |
| 2021-04-30 |
0.0610 USDT |
91,781.2600 |
0.0610 USDT |
0.0610 USDT |
0.0611 USDT |
0.0610 USDT |
| 2021-04-29 |
0.0612 USDT |
110,949.8600 |
0.0610 USDT |
0.0610 USDT |
0.0610 USDT |
0.0611 USDT |
| 2021-04-28 |
0.0625 USDT |
108,008.3500 |
0.0632 USDT |
0.0628 USDT |
0.0630 USDT |
0.0630 USDT |
| 2021-04-27 |
0.0630 USDT |
130,999.2000 |
0.0634 USDT |
0.0629 USDT |
0.0630 USDT |
0.0629 USDT |
| 2021-04-26 |
0.0624 USDT |
217,534.9000 |
0.0624 USDT |
0.0624 USDT |
0.0630 USDT |
0.0642 USDT |
| 2021-04-25 |
0.0629 USDT |
118,537.6500 |
0.0623 USDT |
0.0619 USDT |
0.0623 USDT |
0.0620 USDT |
| 2021-04-24 |
0.0630 USDT |
127,114.4800 |
0.0629 USDT |
0.0629 USDT |
0.0630 USDT |
0.0634 USDT |
| 2021-04-23 |
0.0626 USDT |
111,805.6400 |
0.0624 USDT |
0.0622 USDT |
0.0626 USDT |
0.0633 USDT |
| 2021-04-22 |
0.0635 USDT |
119,609.6500 |
0.0632 USDT |
0.0625 USDT |
0.0638 USDT |
0.0633 USDT |
| 2021-04-21 |
0.0642 USDT |
113,465.2200 |
0.0645 USDT |
0.0643 USDT |
0.0643 USDT |
0.0643 USDT |
| 2021-04-20 |
0.0618 USDT |
117,027.9300 |
0.0652 USDT |
0.0651 USDT |
0.0653 USDT |
0.0652 USDT |
| 2021-04-19 |
0.0599 USDT |
131,474.9500 |
0.0612 USDT |
0.0600 USDT |
0.0606 USDT |
0.0606 USDT |
| 2021-04-18 |
0.0601 USDT |
96,174.4900 |
0.0613 USDT |
0.0568 USDT |
0.0584 USDT |
0.0583 USDT |
| 2021-04-17 |
0.0591 USDT |
128,057.5400 |
0.0597 USDT |
0.0597 USDT |
0.0606 USDT |
0.0598 USDT |
| 2021-04-16 |
0.0607 USDT |
110,631.8600 |
0.0580 USDT |
0.0546 USDT |
0.0561 USDT |
0.0561 USDT |
| 2021-04-15 |
0.0629 USDT |
782,319.7300 |
0.0634 USDT |
0.0614 USDT |
0.0615 USDT |
0.0614 USDT |
| 2021-04-14 |
0.0628 USDT |
783,952.6000 |
0.0619 USDT |
0.0611 USDT |
0.0615 USDT |
0.0634 USDT |
| 2021-04-13 |
0.0625 USDT |
773,353.1300 |
0.0630 USDT |
0.0610 USDT |
0.0616 USDT |
0.0619 USDT |
| 2021-04-12 |
0.0628 USDT |
775,713.5200 |
0.0620 USDT |
0.0610 USDT |
0.0621 USDT |
0.0630 USDT |
| 2021-04-11 |
0.0623 USDT |
800,866.4000 |
0.0626 USDT |
0.0549 USDT |
0.0617 USDT |
0.0620 USDT |
| 2021-04-10 |
0.0643 USDT |
777,037.0600 |
0.0652 USDT |
0.0626 USDT |
0.0632 USDT |
0.0626 USDT |
| 2021-04-09 |
0.0627 USDT |
778,438.4900 |
0.0622 USDT |
0.0600 USDT |
0.0613 USDT |
0.0652 USDT |
| 2021-04-08 |
0.0636 USDT |
728,950.3700 |
0.0641 USDT |
0.0599 USDT |
0.0610 USDT |
0.0621 USDT |
| 2021-04-07 |
0.0631 USDT |
775,930.5900 |
0.0622 USDT |
0.0616 USDT |
0.0623 USDT |
0.0641 USDT |
| 2021-04-06 |
0.0631 USDT |
789,666.3100 |
0.0625 USDT |
0.0610 USDT |
0.0620 USDT |
0.0622 USDT |
| 2021-04-05 |
0.0595 USDT |
773,722.3300 |
0.0619 USDT |
0.0525 USDT |
0.0532 USDT |
0.0625 USDT |
| 2021-04-04 |
0.0619 USDT |
744,633.9300 |
0.0611 USDT |
0.0609 USDT |
0.0615 USDT |
0.0619 USDT |
| 2021-04-03 |
0.0624 USDT |
775,756.6100 |
0.0626 USDT |
0.0609 USDT |
0.0620 USDT |
0.0611 USDT |
| 2021-04-02 |
0.0627 USDT |
777,828.8300 |
0.0632 USDT |
0.0625 USDT |
0.0626 USDT |
0.0626 USDT |
| 2021-04-01 |
0.0635 USDT |
769,756.1600 |
0.0642 USDT |
0.0628 USDT |
0.0630 USDT |
0.0632 USDT |
| 2021-03-31 |
0.0640 USDT |
770,430.8300 |
0.0642 USDT |
0.0629 USDT |
0.0639 USDT |
0.0642 USDT |
| 2021-03-30 |
0.0642 USDT |
780,284.5700 |
0.0637 USDT |
0.0637 USDT |
0.0639 USDT |
0.0642 USDT |
| 2021-03-29 |
0.0646 USDT |
781,994.4600 |
0.0647 USDT |
0.0633 USDT |
0.0642 USDT |
0.0637 USDT |
| 2021-03-28 |
0.0646 USDT |
774,004.3600 |
0.0644 USDT |
0.0631 USDT |
0.0638 USDT |
0.0649 USDT |
| 2021-03-27 |
0.0654 USDT |
781,791.2400 |
0.0668 USDT |
0.0638 USDT |
0.0650 USDT |
0.0643 USDT |
| 2021-03-26 |
0.0666 USDT |
770,789.8900 |
0.0664 USDT |
0.0663 USDT |
0.0664 USDT |
0.0668 USDT |
| 2021-03-25 |
0.0663 USDT |
773,128.6700 |
0.0657 USDT |
0.0651 USDT |
0.0659 USDT |
0.0664 USDT |
| 2021-03-24 |
0.0660 USDT |
720,269.8100 |
0.0652 USDT |
0.0652 USDT |
0.0654 USDT |
0.0657 USDT |
| 2021-03-23 |
0.0650 USDT |
779,200.2700 |
0.0649 USDT |
0.0646 USDT |
0.0649 USDT |
0.0652 USDT |
| 2021-03-22 |
0.0647 USDT |
778,182.9600 |
0.0644 USDT |
0.0637 USDT |
0.0645 USDT |
0.0649 USDT |
| 2021-03-21 |
0.0649 USDT |
776,660.8500 |
0.0650 USDT |
0.0641 USDT |
0.0648 USDT |
0.0644 USDT |