Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0836 USDT |
2,501,592.8088 BFC |
0.0800 USDT |
0.0796 USDT |
0.0861 USDT |
0.0828 USDT |
| 2024-03-16 |
0.0853 USDT |
1,992,564.0991 BFC |
0.0863 USDT |
0.0800 USDT |
0.0867 USDT |
0.0800 USDT |
| 2024-03-15 |
0.0868 USDT |
2,102,291.7048 BFC |
0.0889 USDT |
0.0825 USDT |
0.0924 USDT |
0.0866 USDT |
| 2024-03-14 |
0.0834 USDT |
2,789,998.6862 BFC |
0.0823 USDT |
0.0753 USDT |
0.0914 USDT |
0.0871 USDT |
| 2024-03-13 |
0.0790 USDT |
2,826,551.2221 BFC |
0.0766 USDT |
0.0766 USDT |
0.0822 USDT |
0.0815 USDT |
| 2024-03-12 |
0.0769 USDT |
2,068,291.9206 BFC |
0.0763 USDT |
0.0756 USDT |
0.0775 USDT |
0.0763 USDT |
| 2024-03-11 |
0.0772 USDT |
2,412,293.6746 BFC |
0.0750 USDT |
0.0739 USDT |
0.0792 USDT |
0.0771 USDT |
| 2024-03-10 |
0.0761 USDT |
3,582,998.8564 BFC |
0.0755 USDT |
0.0730 USDT |
0.0774 USDT |
0.0752 USDT |
| 2024-03-09 |
0.0747 USDT |
453,942.2022 BFC |
0.0724 USDT |
0.0710 USDT |
0.0802 USDT |
0.0738 USDT |
| 2024-03-08 |
0.0712 USDT |
2,457,729.9665 BFC |
0.0706 USDT |
0.0694 USDT |
0.0727 USDT |
0.0714 USDT |
| 2024-03-07 |
0.0696 USDT |
2,221,693.1897 BFC |
0.0704 USDT |
0.0685 USDT |
0.0714 USDT |
0.0706 USDT |
| 2024-03-06 |
0.0717 USDT |
3,356,095.0836 BFC |
0.0681 USDT |
0.0673 USDT |
0.0891 USDT |
0.0696 USDT |
| 2024-03-05 |
0.0787 USDT |
2,827,988.6003 BFC |
0.0769 USDT |
0.0675 USDT |
0.0830 USDT |
0.0676 USDT |
| 2024-03-04 |
0.0765 USDT |
658,489.3916 BFC |
0.0688 USDT |
0.0688 USDT |
0.0820 USDT |
0.0778 USDT |
| 2024-03-03 |
0.0695 USDT |
1,947,341.3347 BFC |
0.0677 USDT |
0.0672 USDT |
0.0700 USDT |
0.0694 USDT |
| 2024-03-02 |
0.0665 USDT |
1,719,508.7990 BFC |
0.0660 USDT |
0.0657 USDT |
0.0686 USDT |
0.0686 USDT |
| 2024-03-01 |
0.0651 USDT |
1,507,029.0976 BFC |
0.0629 USDT |
0.0628 USDT |
0.0677 USDT |
0.0658 USDT |
| 2024-02-29 |
0.0639 USDT |
914,388.5848 BFC |
0.0633 USDT |
0.0628 USDT |
0.0666 USDT |
0.0632 USDT |
| 2024-02-28 |
0.0633 USDT |
1,846,586.7675 BFC |
0.0632 USDT |
0.0618 USDT |
0.0643 USDT |
0.0635 USDT |
| 2024-02-27 |
0.0645 USDT |
2,826,515.9908 BFC |
0.0645 USDT |
0.0624 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-02-26 |
0.0662 USDT |
1,550,136.8109 BFC |
0.0641 USDT |
0.0616 USDT |
0.0712 USDT |
0.0644 USDT |
| 2024-02-25 |
0.0645 USDT |
599,146.1929 BFC |
0.0646 USDT |
0.0637 USDT |
0.0646 USDT |
0.0643 USDT |
| 2024-02-24 |
0.0644 USDT |
1,737,042.0957 BFC |
0.0644 USDT |
0.0640 USDT |
0.0664 USDT |
0.0645 USDT |
| 2024-02-23 |
0.0642 USDT |
95,213.4679 BFC |
0.0643 USDT |
0.0637 USDT |
0.0646 USDT |
0.0644 USDT |
| 2024-02-22 |
0.0640 USDT |
702,743.1122 BFC |
0.0642 USDT |
0.0635 USDT |
0.0648 USDT |
0.0643 USDT |
| 2024-02-21 |
0.0644 USDT |
349,891.2584 BFC |
0.0649 USDT |
0.0632 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-02-20 |
0.0653 USDT |
604,285.9433 BFC |
0.0652 USDT |
0.0643 USDT |
0.0662 USDT |
0.0648 USDT |
| 2024-02-19 |
0.0656 USDT |
327,128.7318 BFC |
0.0666 USDT |
0.0646 USDT |
0.0675 USDT |
0.0652 USDT |
| 2024-02-18 |
0.0678 USDT |
1,994,102.1658 BFC |
0.0647 USDT |
0.0637 USDT |
0.0732 USDT |
0.0668 USDT |
| 2024-02-17 |
0.0651 USDT |
1,016,287.9133 BFC |
0.0628 USDT |
0.0627 USDT |
0.0677 USDT |
0.0644 USDT |
| 2024-02-16 |
0.0631 USDT |
75,721.8600 BFC |
0.0640 USDT |
0.0623 USDT |
0.0644 USDT |
0.0628 USDT |
| 2024-02-15 |
0.0642 USDT |
715,456.6299 BFC |
0.0640 USDT |
0.0634 USDT |
0.0650 USDT |
0.0642 USDT |
| 2024-02-14 |
0.0635 USDT |
104,884.2511 BFC |
0.0629 USDT |
0.0628 USDT |
0.0643 USDT |
0.0638 USDT |
| 2024-02-13 |
0.0652 USDT |
4,671,434.7359 BFC |
0.0641 USDT |
0.0615 USDT |
0.0730 USDT |
0.0633 USDT |
| 2024-02-12 |
0.0645 USDT |
6,559,257.5525 BFC |
0.0630 USDT |
0.0607 USDT |
0.0669 USDT |
0.0640 USDT |
| 2024-02-11 |
0.0625 USDT |
138,349.1172 BFC |
0.0616 USDT |
0.0616 USDT |
0.0631 USDT |
0.0631 USDT |
| 2024-02-10 |
0.0642 USDT |
3,168,139.5739 BFC |
0.0616 USDT |
0.0606 USDT |
0.0711 USDT |
0.0615 USDT |