Identifier on Huobi: cfxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
0.1120 USDT |
7,404,501.1267 CFX |
0.1128 USDT |
0.1057 USDT |
0.1076 USDT |
0.1071 USDT |
| 2025-02-05 |
0.1144 USDT |
5,753,516.6504 CFX |
0.1099 USDT |
0.1086 USDT |
0.1100 USDT |
0.1122 USDT |
| 2025-02-04 |
0.1136 USDT |
4,981,882.2280 CFX |
0.1221 USDT |
0.1062 USDT |
0.1080 USDT |
0.1104 USDT |
| 2025-02-03 |
0.1104 USDT |
5,817,512.3042 CFX |
0.1271 USDT |
0.0933 USDT |
0.1060 USDT |
0.1161 USDT |
| 2025-02-02 |
0.1407 USDT |
4,041,925.6366 CFX |
0.1464 USDT |
0.1214 USDT |
0.1277 USDT |
0.1268 USDT |
| 2025-02-01 |
0.1580 USDT |
2,374,250.8569 CFX |
0.1592 USDT |
0.1467 USDT |
0.1492 USDT |
0.1491 USDT |
| 2025-01-31 |
0.1567 USDT |
1,239,470.7323 CFX |
0.1557 USDT |
0.1536 USDT |
0.1548 USDT |
0.1610 USDT |
| 2025-01-30 |
0.1556 USDT |
1,987,866.8461 CFX |
0.1519 USDT |
0.1510 USDT |
0.1529 USDT |
0.1573 USDT |
| 2025-01-29 |
0.1477 USDT |
2,985,095.8346 CFX |
0.1412 USDT |
0.1407 USDT |
0.1424 USDT |
0.1519 USDT |
| 2025-01-28 |
0.1545 USDT |
2,551,869.7476 CFX |
0.1608 USDT |
0.1458 USDT |
0.1486 USDT |
0.1459 USDT |
| 2025-01-27 |
0.1480 USDT |
4,107,875.0417 CFX |
0.1498 USDT |
0.1370 USDT |
0.1405 USDT |
0.1423 USDT |
| 2025-01-26 |
0.1514 USDT |
1,888,379.7944 CFX |
0.1498 USDT |
0.1486 USDT |
0.1507 USDT |
0.1507 USDT |
| 2025-01-25 |
0.1495 USDT |
1,911,110.0095 CFX |
0.1479 USDT |
0.1456 USDT |
0.1480 USDT |
0.1502 USDT |
| 2025-01-24 |
0.1513 USDT |
3,477,051.8084 CFX |
0.1510 USDT |
0.1456 USDT |
0.1477 USDT |
0.1490 USDT |
| 2025-01-23 |
0.1505 USDT |
1,809,114.2506 CFX |
0.1516 USDT |
0.1482 USDT |
0.1499 USDT |
0.1501 USDT |
| 2025-01-22 |
0.1557 USDT |
8,051,768.4506 CFX |
0.1574 USDT |
0.1526 USDT |
0.1536 USDT |
0.1535 USDT |
| 2025-01-21 |
0.1540 USDT |
11,816,581.9138 CFX |
0.1595 USDT |
0.1484 USDT |
0.1513 USDT |
0.1575 USDT |
| 2025-01-20 |
0.1514 USDT |
93,944,144.4385 CFX |
0.1497 USDT |
0.1424 USDT |
0.1463 USDT |
0.1581 USDT |
| 2025-01-19 |
0.1617 USDT |
193,194,233.9292 CFX |
0.1690 USDT |
0.1470 USDT |
0.1529 USDT |
0.1497 USDT |
| 2025-01-18 |
0.1747 USDT |
77,076,767.1760 CFX |
0.1771 USDT |
0.1679 USDT |
0.1733 USDT |
0.1737 USDT |
| 2025-01-17 |
0.1702 USDT |
75,691,093.5940 CFX |
0.1677 USDT |
0.1675 USDT |
0.1696 USDT |
0.1695 USDT |
| 2025-01-16 |
0.1610 USDT |
86,695,212.0748 CFX |
0.1586 USDT |
0.1551 USDT |
0.1568 USDT |
0.1701 USDT |
| 2025-01-15 |
0.1513 USDT |
146,068,359.5111 CFX |
0.1498 USDT |
0.1467 USDT |
0.1485 USDT |
0.1563 USDT |
| 2025-01-14 |
0.1435 USDT |
81,546,341.1959 CFX |
0.1420 USDT |
0.1415 USDT |
0.1433 USDT |
0.1454 USDT |
| 2025-01-13 |
0.1396 USDT |
72,923,273.0751 CFX |
0.1449 USDT |
0.1318 USDT |
0.1343 USDT |
0.1337 USDT |
| 2025-01-12 |
0.1466 USDT |
66,423,720.2484 CFX |
0.1477 USDT |
0.1440 USDT |
0.1454 USDT |
0.1459 USDT |
| 2025-01-11 |
0.1470 USDT |
99,599,927.5812 CFX |
0.1482 USDT |
0.1456 USDT |
0.1469 USDT |
0.1462 USDT |
| 2025-01-10 |
0.1479 USDT |
140,924,029.9726 CFX |
0.1457 USDT |
0.1434 USDT |
0.1463 USDT |
0.1485 USDT |
| 2025-01-09 |
0.1486 USDT |
77,825,164.9630 CFX |
0.1493 USDT |
0.1449 USDT |
0.1476 USDT |
0.1480 USDT |
| 2025-01-08 |
0.1558 USDT |
78,833,710.1265 CFX |
0.1581 USDT |
0.1507 USDT |
0.1535 USDT |
0.1525 USDT |
| 2025-01-07 |
0.1655 USDT |
105,669,285.0279 CFX |
0.1785 USDT |
0.1569 USDT |
0.1595 USDT |
0.1579 USDT |
| 2025-01-06 |
0.1780 USDT |
115,606,114.4823 CFX |
0.1797 USDT |
0.1749 USDT |
0.1769 USDT |
0.1783 USDT |
| 2025-01-05 |
0.1759 USDT |
63,962,796.4515 CFX |
0.1773 USDT |
0.1740 USDT |
0.1758 USDT |
0.1757 USDT |
| 2025-01-04 |
0.1742 USDT |
51,765,810.7919 CFX |
0.1748 USDT |
0.1722 USDT |
0.1739 USDT |
0.1744 USDT |
| 2025-01-03 |
0.1654 USDT |
77,332,589.4055 CFX |
0.1666 USDT |
0.1632 USDT |
0.1650 USDT |
0.1673 USDT |
| 2025-01-02 |
0.1664 USDT |
121,047,079.7342 CFX |
0.1666 USDT |
0.1642 USDT |
0.1663 USDT |
0.1666 USDT |
| 2025-01-01 |
0.1591 USDT |
155,195,228.9952 CFX |
0.1563 USDT |
0.1546 USDT |
0.1564 USDT |
0.1641 USDT |
| 2024-12-31 |
0.1553 USDT |
77,702,805.7226 CFX |
0.1581 USDT |
0.1534 USDT |
0.1551 USDT |
0.1581 USDT |
| 2024-12-30 |
0.1598 USDT |
130,864,030.1861 CFX |
0.1583 USDT |
0.1533 USDT |
0.1556 USDT |
0.1547 USDT |
| 2024-12-29 |
0.1647 USDT |
122,632,914.8912 CFX |
0.1677 USDT |
0.1596 USDT |
0.1615 USDT |
0.1598 USDT |
| 2024-12-28 |
0.1628 USDT |
150,242,277.4534 CFX |
0.1610 USDT |
0.1596 USDT |
0.1616 USDT |
0.1671 USDT |
| 2024-12-27 |
0.1610 USDT |
92,425,546.1597 CFX |
0.1575 USDT |
0.1560 USDT |
0.1599 USDT |
0.1671 USDT |
| 2024-12-26 |
0.1581 USDT |
125,098,726.6863 CFX |
0.1578 USDT |
0.1550 USDT |
0.1576 USDT |
0.1576 USDT |
| 2024-12-25 |
0.1684 USDT |
179,746,417.6011 CFX |
0.1713 USDT |
0.1640 USDT |
0.1661 USDT |
0.1655 USDT |
| 2024-12-24 |
0.1627 USDT |
108,087,002.2658 CFX |
0.1633 USDT |
0.1589 USDT |
0.1614 USDT |
0.1693 USDT |
| 2024-12-23 |
0.1571 USDT |
166,523,359.9214 CFX |
0.1534 USDT |
0.1520 USDT |
0.1545 USDT |
0.1632 USDT |
| 2024-12-22 |
0.1568 USDT |
98,027,944.5970 CFX |
0.1559 USDT |
0.1527 USDT |
0.1563 USDT |
0.1592 USDT |
| 2024-12-21 |
0.1672 USDT |
123,677,132.7139 CFX |
0.1647 USDT |
0.1582 USDT |
0.1621 USDT |
0.1612 USDT |
| 2024-12-20 |
0.1562 USDT |
135,290,408.3700 CFX |
0.1586 USDT |
0.1406 USDT |
0.1483 USDT |
0.1595 USDT |
| 2024-12-19 |
0.1726 USDT |
155,620,228.2262 CFX |
0.1776 USDT |
0.1530 USDT |
0.1588 USDT |
0.1537 USDT |