Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1311 USDT |
523,715.1337 |
0.1446 USDT |
0.1158 USDT |
0.1448 USDT |
0.1162 USDT |
| 2026-02-26 |
0.1854 USDT |
5,319,547.9687 |
0.0895 USDT |
0.0871 USDT |
0.2700 USDT |
0.1420 USDT |
| 2026-02-25 |
0.0856 USDT |
2,634,774.8439 |
0.0821 USDT |
0.0817 USDT |
0.0909 USDT |
0.0891 USDT |
| 2026-02-24 |
0.0823 USDT |
5,472,253.8144 |
0.0857 USDT |
0.0803 USDT |
0.0859 USDT |
0.0814 USDT |
| 2026-02-23 |
0.0830 USDT |
3,248,364.0687 |
0.0860 USDT |
0.0778 USDT |
0.0883 USDT |
0.0872 USDT |
| 2026-02-22 |
0.0928 USDT |
3,978,351.2687 |
0.0906 USDT |
0.0874 USDT |
0.0975 USDT |
0.0874 USDT |
| 2026-02-21 |
0.0870 USDT |
5,888,377.3360 |
0.0837 USDT |
0.0833 USDT |
0.0906 USDT |
0.0859 USDT |
| 2026-02-20 |
0.0816 USDT |
643,956.7735 |
0.0804 USDT |
0.0797 USDT |
0.0835 USDT |
0.0817 USDT |
| 2026-02-19 |
0.0821 USDT |
880,324.4681 |
0.0825 USDT |
0.0776 USDT |
0.0837 USDT |
0.0781 USDT |
| 2026-02-18 |
0.0846 USDT |
22,215.0965 |
0.0842 USDT |
0.0835 USDT |
0.0860 USDT |
0.0840 USDT |
| 2026-02-17 |
0.0856 USDT |
82,445.4173 |
0.0892 USDT |
0.0835 USDT |
0.0893 USDT |
0.0843 USDT |
| 2026-02-16 |
0.0889 USDT |
978,512.0298 |
0.0857 USDT |
0.0852 USDT |
0.0934 USDT |
0.0883 USDT |
| 2026-02-15 |
0.0884 USDT |
239,135.7060 |
0.0877 USDT |
0.0847 USDT |
0.0913 USDT |
0.0863 USDT |
| 2026-02-14 |
0.0849 USDT |
154,685.1439 |
0.0819 USDT |
0.0811 USDT |
0.0884 USDT |
0.0884 USDT |
| 2026-02-13 |
0.0811 USDT |
96,290.1193 |
0.0775 USDT |
0.0769 USDT |
0.0847 USDT |
0.0824 USDT |
| 2026-02-12 |
0.0791 USDT |
229,033.1208 |
0.0785 USDT |
0.0780 USDT |
0.0814 USDT |
0.0796 USDT |
| 2026-02-11 |
0.0841 USDT |
913,609.2285 |
0.0853 USDT |
0.0800 USDT |
0.0887 USDT |
0.0807 USDT |
| 2026-02-10 |
0.0863 USDT |
824,956.7242 |
0.0866 USDT |
0.0827 USDT |
0.0905 USDT |
0.0863 USDT |
| 2026-02-09 |
0.0848 USDT |
929,427.4463 |
0.0780 USDT |
0.0756 USDT |
0.0926 USDT |
0.0872 USDT |
| 2026-02-08 |
0.0773 USDT |
12,692.7724 |
0.0767 USDT |
0.0761 USDT |
0.0781 USDT |
0.0781 USDT |
| 2026-02-07 |
0.0763 USDT |
329,924.2209 |
0.0793 USDT |
0.0755 USDT |
0.0797 USDT |
0.0770 USDT |
| 2026-02-06 |
0.0698 USDT |
277,039.3193 |
0.0701 USDT |
0.0672 USDT |
0.0730 USDT |
0.0719 USDT |
| 2026-02-05 |
0.0792 USDT |
368,392.1164 |
0.0873 USDT |
0.0732 USDT |
0.0888 USDT |
0.0733 USDT |
| 2026-02-04 |
0.0899 USDT |
77,714.3217 |
0.0897 USDT |
0.0880 USDT |
0.0912 USDT |
0.0899 USDT |
| 2026-02-03 |
0.0891 USDT |
364,554.3304 |
0.0926 USDT |
0.0844 USDT |
0.0928 USDT |
0.0879 USDT |
| 2026-02-02 |
0.0904 USDT |
176,156.4825 |
0.0885 USDT |
0.0868 USDT |
0.0972 USDT |
0.0927 USDT |
| 2026-02-01 |
0.0903 USDT |
63,158.5422 |
0.0886 USDT |
0.0886 USDT |
0.0918 USDT |
0.0899 USDT |
| 2026-01-31 |
0.0914 USDT |
401,976.6177 |
0.1048 USDT |
0.0851 USDT |
0.1059 USDT |
0.0878 USDT |
| 2026-01-30 |
0.1069 USDT |
289,707.7622 |
0.1108 USDT |
0.1028 USDT |
0.1111 USDT |
0.1061 USDT |
| 2026-01-29 |
0.1135 USDT |
64,520.4229 |
0.1173 USDT |
0.1090 USDT |
0.1173 USDT |
0.1102 USDT |
| 2026-01-28 |
0.1185 USDT |
127,909.9265 |
0.1147 USDT |
0.1143 USDT |
0.1201 USDT |
0.1174 USDT |
| 2026-01-27 |
0.1168 USDT |
291,683.5224 |
0.1152 USDT |
0.1139 USDT |
0.1202 USDT |
0.1152 USDT |
| 2026-01-26 |
0.1141 USDT |
163,601.6681 |
0.1126 USDT |
0.1119 USDT |
0.1164 USDT |
0.1148 USDT |
| 2026-01-25 |
0.1175 USDT |
86,596.4049 |
0.1186 USDT |
0.1154 USDT |
0.1193 USDT |
0.1154 USDT |
| 2026-01-24 |
0.1192 USDT |
27,429.4818 |
0.1188 USDT |
0.1186 USDT |
0.1204 USDT |
0.1199 USDT |
| 2026-01-23 |
0.1184 USDT |
72,124.5248 |
0.1174 USDT |
0.1174 USDT |
0.1199 USDT |
0.1189 USDT |
| 2026-01-22 |
0.1175 USDT |
522,549.2052 |
0.1180 USDT |
0.1156 USDT |
0.1209 USDT |
0.1170 USDT |
| 2026-01-21 |
0.1194 USDT |
159,752.5189 |
0.1187 USDT |
0.1154 USDT |
0.1256 USDT |
0.1154 USDT |
| 2026-01-20 |
0.1234 USDT |
119,899.6611 |
0.1265 USDT |
0.1219 USDT |
0.1272 USDT |
0.1228 USDT |
| 2026-01-19 |
0.1270 USDT |
870,925.9694 |
0.1288 USDT |
0.1250 USDT |
0.1295 USDT |
0.1266 USDT |
| 2026-01-18 |
0.1325 USDT |
22,120.9856 |
0.1318 USDT |
0.1311 USDT |
0.1339 USDT |
0.1321 USDT |
| 2026-01-17 |
0.1324 USDT |
62,429.2671 |
0.1323 USDT |
0.1308 USDT |
0.1351 USDT |
0.1348 USDT |
| 2026-01-16 |
0.1325 USDT |
95,166.8367 |
0.1347 USDT |
0.1298 USDT |
0.1351 USDT |
0.1318 USDT |
| 2026-01-15 |
0.1353 USDT |
197,104.0557 |
0.1362 USDT |
0.1326 USDT |
0.1394 USDT |
0.1336 USDT |
| 2026-01-14 |
0.1349 USDT |
274,922.6345 |
0.1314 USDT |
0.1292 USDT |
0.1385 USDT |
0.1352 USDT |
| 2026-01-13 |
0.1220 USDT |
26,081.6189 |
0.1232 USDT |
0.1202 USDT |
0.1235 USDT |
0.1217 USDT |
| 2026-01-12 |
0.1271 USDT |
97,902.6494 |
0.1252 USDT |
0.1229 USDT |
0.1305 USDT |
0.1246 USDT |
| 2026-01-11 |
0.1240 USDT |
83,446.2756 |
0.1231 USDT |
0.1228 USDT |
0.1249 USDT |
0.1237 USDT |
| 2026-01-10 |
0.1231 USDT |
435,254.2173 |
0.1260 USDT |
0.1215 USDT |
0.1273 USDT |
0.1215 USDT |
| 2026-01-09 |
0.1260 USDT |
51,461.1023 |
0.1269 USDT |
0.1236 USDT |
0.1279 USDT |
0.1256 USDT |