Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.7208 USDT |
45,817.0275 |
0.6913 USDT |
0.6825 USDT |
0.7500 USDT |
0.7453 USDT |
| 2024-05-05 |
0.6819 USDT |
81,229.7275 |
0.6883 USDT |
0.6690 USDT |
0.6979 USDT |
0.6808 USDT |
| 2024-05-04 |
0.6877 USDT |
115,180.8953 |
0.6998 USDT |
0.6719 USDT |
0.7041 USDT |
0.6899 USDT |
| 2024-05-03 |
0.6613 USDT |
93,178.0960 |
0.6325 USDT |
0.6260 USDT |
0.6981 USDT |
0.6981 USDT |
| 2024-05-02 |
0.6499 USDT |
184,154.1431 |
0.6388 USDT |
0.6197 USDT |
0.6766 USDT |
0.6371 USDT |
| 2024-05-01 |
0.5567 USDT |
447,867.7705 |
0.6031 USDT |
0.4923 USDT |
0.6184 USDT |
0.6147 USDT |
| 2024-04-30 |
0.6170 USDT |
266,201.3868 |
0.6548 USDT |
0.5910 USDT |
0.6643 USDT |
0.6047 USDT |
| 2024-04-29 |
0.6481 USDT |
115,550.2284 |
0.6547 USDT |
0.6394 USDT |
0.6589 USDT |
0.6550 USDT |
| 2024-04-28 |
0.6739 USDT |
103,903.6307 |
0.6805 USDT |
0.6599 USDT |
0.6870 USDT |
0.6648 USDT |
| 2024-04-27 |
0.6762 USDT |
104,348.0744 |
0.6775 USDT |
0.6614 USDT |
0.6866 USDT |
0.6801 USDT |
| 2024-04-26 |
0.6834 USDT |
62,416.8424 |
0.6900 USDT |
0.6715 USDT |
0.6901 USDT |
0.6796 USDT |
| 2024-04-25 |
0.6886 USDT |
291,768.5138 |
0.7092 USDT |
0.6600 USDT |
0.7175 USDT |
0.6980 USDT |
| 2024-04-24 |
0.7406 USDT |
188,872.9349 |
0.7435 USDT |
0.7050 USDT |
0.7705 USDT |
0.7223 USDT |
| 2024-04-23 |
0.7511 USDT |
237,641.7244 |
0.7338 USDT |
0.7237 USDT |
0.7801 USDT |
0.7595 USDT |
| 2024-04-22 |
0.7440 USDT |
253,309.5960 |
0.6958 USDT |
0.6840 USDT |
0.7818 USDT |
0.7305 USDT |
| 2024-04-21 |
0.7045 USDT |
135,944.8146 |
0.7190 USDT |
0.6701 USDT |
0.7338 USDT |
0.6945 USDT |
| 2024-04-20 |
0.6981 USDT |
167,228.8698 |
0.7112 USDT |
0.6669 USDT |
0.7223 USDT |
0.7117 USDT |
| 2024-04-19 |
0.7117 USDT |
171,263.1749 |
0.7319 USDT |
0.6796 USDT |
0.7400 USDT |
0.7200 USDT |
| 2024-04-18 |
0.6976 USDT |
118,121.0574 |
0.6820 USDT |
0.6591 USDT |
0.7265 USDT |
0.7211 USDT |
| 2024-04-17 |
0.6917 USDT |
326,070.0181 |
0.6883 USDT |
0.6476 USDT |
0.7800 USDT |
0.6817 USDT |
| 2024-04-16 |
0.6855 USDT |
207,133.2480 |
0.7165 USDT |
0.6443 USDT |
0.7271 USDT |
0.6594 USDT |
| 2024-04-15 |
0.7596 USDT |
566,046.2635 |
0.8100 USDT |
0.6787 USDT |
0.8300 USDT |
0.7147 USDT |
| 2024-04-14 |
0.7231 USDT |
564,233.3506 |
0.7024 USDT |
0.6402 USDT |
0.7939 USDT |
0.7831 USDT |
| 2024-04-13 |
0.6848 USDT |
802,506.6241 |
0.7256 USDT |
0.5765 USDT |
0.7750 USDT |
0.6583 USDT |
| 2024-04-12 |
0.7716 USDT |
646,462.3865 |
0.7265 USDT |
0.6856 USDT |
0.8265 USDT |
0.7118 USDT |
| 2024-04-11 |
0.7372 USDT |
205,441.4811 |
0.7367 USDT |
0.6865 USDT |
0.8319 USDT |
0.7207 USDT |
| 2024-04-10 |
0.6765 USDT |
377,363.8334 |
0.6921 USDT |
0.6349 USDT |
0.7517 USDT |
0.7500 USDT |
| 2024-04-09 |
0.6818 USDT |
1,009,181.6560 |
0.7351 USDT |
0.6368 USDT |
0.7449 USDT |
0.6742 USDT |
| 2024-04-08 |
0.7598 USDT |
689,551.0261 |
0.7888 USDT |
0.7047 USDT |
0.8156 USDT |
0.7447 USDT |
| 2024-04-07 |
0.8380 USDT |
533,644.4802 |
0.7942 USDT |
0.7770 USDT |
0.9000 USDT |
0.7888 USDT |
| 2024-04-06 |
0.7797 USDT |
322,403.0099 |
0.7814 USDT |
0.7541 USDT |
0.8746 USDT |
0.7912 USDT |
| 2024-04-05 |
0.8116 USDT |
392,113.6388 |
0.8353 USDT |
0.7854 USDT |
0.8581 USDT |
0.7921 USDT |
| 2024-04-04 |
0.8626 USDT |
526,837.7407 |
0.8384 USDT |
0.7820 USDT |
0.9710 USDT |
0.8410 USDT |
| 2024-04-03 |
0.8670 USDT |
466,129.9064 |
0.8768 USDT |
0.8226 USDT |
0.9134 USDT |
0.8252 USDT |
| 2024-04-02 |
0.8518 USDT |
462,554.8934 |
0.8936 USDT |
0.8201 USDT |
0.9099 USDT |
0.8500 USDT |
| 2024-04-01 |
0.8839 USDT |
404,912.4130 |
0.9536 USDT |
0.8261 USDT |
0.9561 USDT |
0.8872 USDT |
| 2024-03-31 |
0.8826 USDT |
385,338.9241 |
0.8832 USDT |
0.8100 USDT |
0.9220 USDT |
0.8450 USDT |
| 2024-03-30 |
0.8848 USDT |
493,111.2301 |
0.8846 USDT |
0.8521 USDT |
0.9220 USDT |
0.9128 USDT |
| 2024-03-29 |
0.9021 USDT |
664,918.3570 |
0.9024 USDT |
0.8555 USDT |
0.9600 USDT |
0.8781 USDT |
| 2024-03-28 |
0.9095 USDT |
904,259.9293 |
0.8828 USDT |
0.8549 USDT |
0.9614 USDT |
0.9155 USDT |
| 2024-03-27 |
0.9313 USDT |
3,154,147.8332 |
0.9197 USDT |
0.8300 USDT |
1.1223 USDT |
0.9306 USDT |
| 2024-03-26 |
0.9271 USDT |
3,035,979.9773 |
1.0145 USDT |
0.8150 USDT |
1.0320 USDT |
0.9250 USDT |
| 2024-03-25 |
1.0112 USDT |
1,887,994.2503 |
0.9882 USDT |
0.9617 USDT |
1.1000 USDT |
1.0149 USDT |
| 2024-03-24 |
0.9508 USDT |
2,342,798.0899 |
0.8789 USDT |
0.8467 USDT |
1.0884 USDT |
0.9902 USDT |
| 2024-03-23 |
0.9118 USDT |
1,028,576.4798 |
0.8825 USDT |
0.8583 USDT |
0.9826 USDT |
0.8750 USDT |
| 2024-03-22 |
0.9853 USDT |
2,247,008.7201 |
0.9940 USDT |
0.8649 USDT |
1.1100 USDT |
0.8826 USDT |
| 2024-03-21 |
0.8972 USDT |
2,723,583.9520 |
0.7824 USDT |
0.7640 USDT |
0.9910 USDT |
0.9907 USDT |
| 2024-03-20 |
0.7010 USDT |
1,557,635.4271 |
0.6031 USDT |
0.5915 USDT |
0.7900 USDT |
0.7533 USDT |
| 2024-03-19 |
0.5969 USDT |
806,185.8125 |
0.6319 USDT |
0.5677 USDT |
0.6482 USDT |
0.6465 USDT |
| 2024-03-18 |
0.6444 USDT |
674,547.0969 |
0.6742 USDT |
0.6000 USDT |
0.6785 USDT |
0.6277 USDT |