Identifier on Kucoin: BFC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0324 USDT |
2,029.4000 BFC |
0.0326 USDT |
0.0316 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-05-17 |
0.0325 USDT |
1,317,786.0100 BFC |
0.0318 USDT |
0.0318 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-05-16 |
0.0321 USDT |
1,779,841.8308 BFC |
0.0316 USDT |
0.0315 USDT |
0.0329 USDT |
0.0323 USDT |
| 2025-05-15 |
0.0332 USDT |
448,303.8131 BFC |
0.0335 USDT |
0.0324 USDT |
0.0348 USDT |
0.0336 USDT |
| 2025-05-14 |
0.0341 USDT |
1,598,312.7460 BFC |
0.0334 USDT |
0.0332 USDT |
0.0344 USDT |
0.0337 USDT |
| 2025-05-13 |
0.0342 USDT |
1,290,769.5491 BFC |
0.0328 USDT |
0.0325 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-05-12 |
0.0324 USDT |
4,680.9527 BFC |
0.0323 USDT |
0.0317 USDT |
0.0334 USDT |
0.0319 USDT |
| 2025-05-11 |
0.0324 USDT |
520,377.1153 BFC |
0.0331 USDT |
0.0320 USDT |
0.0331 USDT |
0.0328 USDT |
| 2025-05-10 |
0.0326 USDT |
2,793,159.2090 BFC |
0.0305 USDT |
0.0293 USDT |
0.0351 USDT |
0.0321 USDT |
| 2025-05-09 |
0.0320 USDT |
10,949.9533 BFC |
0.0293 USDT |
0.0286 USDT |
0.0351 USDT |
0.0309 USDT |
| 2025-05-08 |
0.0297 USDT |
1,801,667.9986 BFC |
0.0276 USDT |
0.0273 USDT |
0.0310 USDT |
0.0291 USDT |
| 2025-05-07 |
0.0293 USDT |
2,333,539.4970 BFC |
0.0280 USDT |
0.0272 USDT |
0.0324 USDT |
0.0295 USDT |
| 2025-05-06 |
0.0279 USDT |
58,339.3088 BFC |
0.0273 USDT |
0.0254 USDT |
0.0295 USDT |
0.0286 USDT |
| 2025-05-05 |
0.0296 USDT |
1,940,576.4746 BFC |
0.0300 USDT |
0.0257 USDT |
0.0303 USDT |
0.0271 USDT |
| 2025-05-04 |
0.0299 USDT |
2,116,438.2628 BFC |
0.0295 USDT |
0.0288 USDT |
0.0314 USDT |
0.0295 USDT |
| 2025-05-03 |
0.0301 USDT |
16,268.4951 BFC |
0.0288 USDT |
0.0285 USDT |
0.0339 USDT |
0.0295 USDT |
| 2025-05-02 |
0.0291 USDT |
1,081,127.6277 BFC |
0.0291 USDT |
0.0284 USDT |
0.0310 USDT |
0.0289 USDT |
| 2025-05-01 |
0.0288 USDT |
2,309,069.6572 BFC |
0.0297 USDT |
0.0279 USDT |
0.0305 USDT |
0.0292 USDT |
| 2025-04-30 |
0.0288 USDT |
3,203,565.0696 BFC |
0.0290 USDT |
0.0271 USDT |
0.0318 USDT |
0.0291 USDT |
| 2025-04-29 |
0.0312 USDT |
2,513.1630 BFC |
0.0303 USDT |
0.0300 USDT |
0.0319 USDT |
0.0313 USDT |
| 2025-04-28 |
0.0307 USDT |
2,079,010.3871 BFC |
0.0305 USDT |
0.0293 USDT |
0.0329 USDT |
0.0313 USDT |
| 2025-04-27 |
0.0308 USDT |
543,583.1166 BFC |
0.0300 USDT |
0.0300 USDT |
0.0319 USDT |
0.0308 USDT |
| 2025-04-26 |
0.0302 USDT |
2,817,106.6079 BFC |
0.0300 USDT |
0.0300 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-04-25 |
0.0300 USDT |
2,664.4345 BFC |
0.0305 USDT |
0.0279 USDT |
0.0314 USDT |
0.0296 USDT |
| 2025-04-24 |
0.0299 USDT |
2,238,491.0579 BFC |
0.0300 USDT |
0.0295 USDT |
0.0305 USDT |
0.0300 USDT |
| 2025-04-23 |
0.0301 USDT |
4,437.3306 BFC |
0.0295 USDT |
0.0277 USDT |
0.0334 USDT |
0.0300 USDT |
| 2025-04-22 |
0.0294 USDT |
3,242,901.7481 BFC |
0.0295 USDT |
0.0281 USDT |
0.0301 USDT |
0.0297 USDT |
| 2025-04-21 |
0.0306 USDT |
1,101,629.8996 BFC |
0.0291 USDT |
0.0291 USDT |
0.0315 USDT |
0.0297 USDT |
| 2025-04-20 |
0.0296 USDT |
25,974.1104 BFC |
0.0275 USDT |
0.0275 USDT |
0.0305 USDT |
0.0293 USDT |
| 2025-04-19 |
0.0272 USDT |
475.3601 BFC |
0.0275 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-04-18 |
0.0273 USDT |
1,302,774.2753 BFC |
0.0285 USDT |
0.0261 USDT |
0.0285 USDT |
0.0278 USDT |
| 2025-04-17 |
0.0284 USDT |
2,834,931.7121 BFC |
0.0285 USDT |
0.0259 USDT |
0.0312 USDT |
0.0281 USDT |
| 2025-04-16 |
0.0287 USDT |
2,395,020.3202 BFC |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0273 USDT |
| 2025-04-15 |
0.0268 USDT |
1,642,654.5769 BFC |
0.0267 USDT |
0.0267 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-04-14 |
0.0270 USDT |
2,968,740.0896 BFC |
0.0270 USDT |
0.0262 USDT |
0.0276 USDT |
0.0271 USDT |
| 2025-04-13 |
0.0276 USDT |
1,162,434.4700 BFC |
0.0271 USDT |
0.0262 USDT |
0.0295 USDT |
0.0267 USDT |
| 2025-04-12 |
0.0277 USDT |
1,783,627.2041 BFC |
0.0271 USDT |
0.0262 USDT |
0.0286 USDT |
0.0277 USDT |
| 2025-04-11 |
0.0266 USDT |
3,744,680.1886 BFC |
0.0253 USDT |
0.0252 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-04-10 |
0.0284 USDT |
1,443,884.8361 BFC |
0.0271 USDT |
0.0252 USDT |
0.0300 USDT |
0.0266 USDT |
| 2025-04-09 |
0.0260 USDT |
1,230,130.5534 BFC |
0.0250 USDT |
0.0245 USDT |
0.0295 USDT |
0.0280 USDT |
| 2025-04-08 |
0.0265 USDT |
2,715,214.7891 BFC |
0.0252 USDT |
0.0248 USDT |
0.0276 USDT |
0.0249 USDT |
| 2025-04-07 |
0.0262 USDT |
541,128.7813 BFC |
0.0274 USDT |
0.0252 USDT |
0.0274 USDT |
0.0262 USDT |
| 2025-04-06 |
0.0286 USDT |
3,635,693.0110 BFC |
0.0286 USDT |
0.0277 USDT |
0.0288 USDT |
0.0277 USDT |
| 2025-04-05 |
0.0286 USDT |
1,327,365.9196 BFC |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-04-04 |
0.0288 USDT |
23,160.7538 BFC |
0.0292 USDT |
0.0283 USDT |
0.0293 USDT |
0.0290 USDT |
| 2025-04-03 |
0.0293 USDT |
2,961,560.9224 BFC |
0.0297 USDT |
0.0291 USDT |
0.0297 USDT |
0.0294 USDT |
| 2025-04-02 |
0.0298 USDT |
2,803,082.9847 BFC |
0.0295 USDT |
0.0295 USDT |
0.0321 USDT |
0.0295 USDT |
| 2025-04-01 |
0.0296 USDT |
3,680,486.0785 BFC |
0.0296 USDT |
0.0290 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-03-31 |
0.0301 USDT |
1,019,805.4334 BFC |
0.0300 USDT |
0.0290 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-03-30 |
0.0298 USDT |
2,538,845.1355 BFC |
0.0292 USDT |
0.0292 USDT |
0.0303 USDT |
0.0300 USDT |