Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0582 USDT |
2,345,558.5494 BFC |
0.0578 USDT |
0.0570 USDT |
0.0590 USDT |
0.0570 USDT |
| 2024-05-05 |
0.0576 USDT |
2,839,728.9950 BFC |
0.0580 USDT |
0.0569 USDT |
0.0580 USDT |
0.0571 USDT |
| 2024-05-04 |
0.0571 USDT |
2,843,731.6207 BFC |
0.0569 USDT |
0.0568 USDT |
0.0580 USDT |
0.0575 USDT |
| 2024-05-03 |
0.0558 USDT |
2,948,559.7505 BFC |
0.0556 USDT |
0.0541 USDT |
0.0574 USDT |
0.0565 USDT |
| 2024-05-02 |
0.0555 USDT |
3,621,915.6627 BFC |
0.0552 USDT |
0.0543 USDT |
0.0560 USDT |
0.0554 USDT |
| 2024-05-01 |
0.0556 USDT |
42,849.7233 BFC |
0.0586 USDT |
0.0537 USDT |
0.0586 USDT |
0.0545 USDT |
| 2024-04-30 |
0.0605 USDT |
30,277.9669 BFC |
0.0637 USDT |
0.0573 USDT |
0.0637 USDT |
0.0581 USDT |
| 2024-04-29 |
0.0647 USDT |
2,363,530.1028 BFC |
0.0641 USDT |
0.0625 USDT |
0.0648 USDT |
0.0637 USDT |
| 2024-04-28 |
0.0643 USDT |
2,174,029.1641 BFC |
0.0641 USDT |
0.0635 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-04-27 |
0.0653 USDT |
2,259,765.0596 BFC |
0.0653 USDT |
0.0617 USDT |
0.0654 USDT |
0.0643 USDT |
| 2024-04-26 |
0.0656 USDT |
2,174,663.0465 BFC |
0.0655 USDT |
0.0648 USDT |
0.0656 USDT |
0.0648 USDT |
| 2024-04-25 |
0.0664 USDT |
2,010,452.8293 BFC |
0.0665 USDT |
0.0642 USDT |
0.0666 USDT |
0.0653 USDT |
| 2024-04-24 |
0.0686 USDT |
2,188,903.9650 BFC |
0.0679 USDT |
0.0662 USDT |
0.0688 USDT |
0.0662 USDT |
| 2024-04-23 |
0.0689 USDT |
2,176,635.9762 BFC |
0.0690 USDT |
0.0679 USDT |
0.0690 USDT |
0.0683 USDT |
| 2024-04-22 |
0.0703 USDT |
2,361,068.6810 BFC |
0.0708 USDT |
0.0689 USDT |
0.0709 USDT |
0.0689 USDT |
| 2024-04-21 |
0.0698 USDT |
2,363,157.9688 BFC |
0.0699 USDT |
0.0689 USDT |
0.0709 USDT |
0.0705 USDT |
| 2024-04-20 |
0.0691 USDT |
2,161,704.4011 BFC |
0.0703 USDT |
0.0690 USDT |
0.0703 USDT |
0.0695 USDT |
| 2024-04-19 |
0.0686 USDT |
2,403,658.7573 BFC |
0.0680 USDT |
0.0639 USDT |
0.0710 USDT |
0.0704 USDT |
| 2024-04-18 |
0.0681 USDT |
2,164,069.8446 BFC |
0.0688 USDT |
0.0671 USDT |
0.0688 USDT |
0.0684 USDT |
| 2024-04-17 |
0.0698 USDT |
2,192,902.5092 BFC |
0.0679 USDT |
0.0669 USDT |
0.0706 USDT |
0.0674 USDT |
| 2024-04-16 |
0.0671 USDT |
2,235,921.5638 BFC |
0.0669 USDT |
0.0653 USDT |
0.0704 USDT |
0.0679 USDT |
| 2024-04-15 |
0.0683 USDT |
2,152,923.6885 BFC |
0.0679 USDT |
0.0653 USDT |
0.0689 USDT |
0.0668 USDT |
| 2024-04-14 |
0.0664 USDT |
2,391,503.7483 BFC |
0.0650 USDT |
0.0628 USDT |
0.0680 USDT |
0.0677 USDT |
| 2024-04-13 |
0.0735 USDT |
2,112,378.5392 BFC |
0.0791 USDT |
0.0721 USDT |
0.0791 USDT |
0.0721 USDT |
| 2024-04-12 |
0.0846 USDT |
1,983,315.1899 BFC |
0.0854 USDT |
0.0795 USDT |
0.0854 USDT |
0.0795 USDT |
| 2024-04-11 |
0.0869 USDT |
1,715,126.9200 BFC |
0.0857 USDT |
0.0844 USDT |
0.0879 USDT |
0.0844 USDT |
| 2024-04-10 |
0.0859 USDT |
1,934,419.2543 BFC |
0.0830 USDT |
0.0829 USDT |
0.0894 USDT |
0.0863 USDT |
| 2024-04-09 |
0.0860 USDT |
1,693,910.0873 BFC |
0.0835 USDT |
0.0828 USDT |
0.0869 USDT |
0.0828 USDT |
| 2024-04-08 |
0.0868 USDT |
3,557,611.2364 BFC |
0.0873 USDT |
0.0775 USDT |
0.0894 USDT |
0.0833 USDT |
| 2024-04-07 |
0.0893 USDT |
145,920.5087 BFC |
0.0862 USDT |
0.0855 USDT |
0.0997 USDT |
0.0874 USDT |
| 2024-04-06 |
0.0860 USDT |
9,164.7459 BFC |
0.0863 USDT |
0.0853 USDT |
0.0870 USDT |
0.0858 USDT |
| 2024-04-05 |
0.0857 USDT |
1,632,703.5701 BFC |
0.0859 USDT |
0.0856 USDT |
0.0866 USDT |
0.0864 USDT |
| 2024-04-04 |
0.0852 USDT |
1,829,360.7300 BFC |
0.0845 USDT |
0.0835 USDT |
0.0866 USDT |
0.0864 USDT |
| 2024-04-03 |
0.0875 USDT |
1,658,063.7950 BFC |
0.0840 USDT |
0.0840 USDT |
0.0888 USDT |
0.0845 USDT |
| 2024-04-02 |
0.0871 USDT |
2,165,944.1486 BFC |
0.0884 USDT |
0.0792 USDT |
0.0887 USDT |
0.0822 USDT |
| 2024-04-01 |
0.0932 USDT |
2,411,991.1161 BFC |
0.0950 USDT |
0.0865 USDT |
0.0950 USDT |
0.0893 USDT |
| 2024-03-31 |
0.0951 USDT |
10,081.9575 BFC |
0.0954 USDT |
0.0944 USDT |
0.0960 USDT |
0.0944 USDT |
| 2024-03-30 |
0.0954 USDT |
46,887.1758 BFC |
0.0953 USDT |
0.0926 USDT |
0.0970 USDT |
0.0956 USDT |
| 2024-03-29 |
0.0967 USDT |
1,706,141.8638 BFC |
0.0950 USDT |
0.0949 USDT |
0.0972 USDT |
0.0953 USDT |
| 2024-03-28 |
0.0992 USDT |
2,482,284.0162 BFC |
0.0871 USDT |
0.0871 USDT |
0.1014 USDT |
0.0941 USDT |
| 2024-03-27 |
0.0896 USDT |
1,935,047.2663 BFC |
0.0899 USDT |
0.0839 USDT |
0.0901 USDT |
0.0868 USDT |
| 2024-03-26 |
0.0880 USDT |
1,994,566.9948 BFC |
0.0880 USDT |
0.0879 USDT |
0.0913 USDT |
0.0895 USDT |
| 2024-03-25 |
0.0864 USDT |
2,042,123.3947 BFC |
0.0862 USDT |
0.0855 USDT |
0.0938 USDT |
0.0880 USDT |
| 2024-03-24 |
0.0848 USDT |
1,930,116.8046 BFC |
0.0853 USDT |
0.0845 USDT |
0.0866 USDT |
0.0858 USDT |
| 2024-03-23 |
0.0864 USDT |
2,043,690.4941 BFC |
0.0867 USDT |
0.0855 USDT |
0.0874 USDT |
0.0855 USDT |
| 2024-03-22 |
0.0879 USDT |
1,914,023.2750 BFC |
0.0865 USDT |
0.0860 USDT |
0.0905 USDT |
0.0867 USDT |
| 2024-03-21 |
0.0927 USDT |
1,750,716.8281 BFC |
0.0934 USDT |
0.0848 USDT |
0.0941 USDT |
0.0869 USDT |
| 2024-03-20 |
0.0907 USDT |
2,094,129.6788 BFC |
0.0888 USDT |
0.0880 USDT |
0.1052 USDT |
0.0958 USDT |
| 2024-03-19 |
0.0900 USDT |
1,820,235.5701 BFC |
0.0946 USDT |
0.0859 USDT |
0.0984 USDT |
0.0870 USDT |
| 2024-03-18 |
0.0862 USDT |
2,230,040.4818 BFC |
0.0835 USDT |
0.0835 USDT |
0.0984 USDT |
0.0958 USDT |