Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.3365 USDT |
164,625.7543 |
0.3448 USDT |
0.3230 USDT |
0.3538 USDT |
0.3266 USDT |
| 2024-08-27 |
0.3695 USDT |
222,594.7041 |
0.3893 USDT |
0.3521 USDT |
0.3918 USDT |
0.3545 USDT |
| 2024-08-26 |
0.4013 USDT |
194,501.4374 |
0.3962 USDT |
0.3868 USDT |
0.4280 USDT |
0.3893 USDT |
| 2024-08-25 |
0.3904 USDT |
195,549.7220 |
0.3858 USDT |
0.3647 USDT |
0.4092 USDT |
0.3986 USDT |
| 2024-08-24 |
0.3787 USDT |
128,705.7842 |
0.3786 USDT |
0.3676 USDT |
0.3922 USDT |
0.3878 USDT |
| 2024-08-23 |
0.3623 USDT |
378,689.8712 |
0.3475 USDT |
0.3468 USDT |
0.3794 USDT |
0.3783 USDT |
| 2024-08-22 |
0.3449 USDT |
83,794.3462 |
0.3441 USDT |
0.3383 USDT |
0.3510 USDT |
0.3475 USDT |
| 2024-08-21 |
0.3432 USDT |
123,004.9652 |
0.3422 USDT |
0.3376 USDT |
0.3510 USDT |
0.3432 USDT |
| 2024-08-20 |
0.3381 USDT |
82,070.2511 |
0.3323 USDT |
0.3323 USDT |
0.3408 USDT |
0.3400 USDT |
| 2024-08-19 |
0.3342 USDT |
73,448.8917 |
0.3390 USDT |
0.3291 USDT |
0.3466 USDT |
0.3315 USDT |
| 2024-08-18 |
0.3339 USDT |
69,430.4904 |
0.3277 USDT |
0.3273 USDT |
0.3402 USDT |
0.3368 USDT |
| 2024-08-17 |
0.3283 USDT |
25,779.4304 |
0.3275 USDT |
0.3223 USDT |
0.3313 USDT |
0.3304 USDT |
| 2024-08-16 |
0.3282 USDT |
72,709.4408 |
0.3264 USDT |
0.3238 USDT |
0.3417 USDT |
0.3293 USDT |
| 2024-08-15 |
0.3368 USDT |
68,102.4894 |
0.3350 USDT |
0.3259 USDT |
0.3487 USDT |
0.3302 USDT |
| 2024-08-14 |
0.3421 USDT |
157,572.3855 |
0.3356 USDT |
0.3295 USDT |
0.3604 USDT |
0.3348 USDT |
| 2024-08-13 |
0.3376 USDT |
166,058.4775 |
0.3362 USDT |
0.3300 USDT |
0.3429 USDT |
0.3317 USDT |
| 2024-08-12 |
0.3393 USDT |
125,258.9342 |
0.3399 USDT |
0.3306 USDT |
0.3448 USDT |
0.3364 USDT |
| 2024-08-11 |
0.3492 USDT |
62,533.6941 |
0.3502 USDT |
0.3422 USDT |
0.3528 USDT |
0.3422 USDT |
| 2024-08-10 |
0.3501 USDT |
32,053.0082 |
0.3498 USDT |
0.3436 USDT |
0.3523 USDT |
0.3508 USDT |
| 2024-08-09 |
0.3585 USDT |
140,435.8713 |
0.3618 USDT |
0.3493 USDT |
0.3689 USDT |
0.3497 USDT |
| 2024-08-08 |
0.3506 USDT |
245,732.3941 |
0.3356 USDT |
0.3330 USDT |
0.3573 USDT |
0.3542 USDT |
| 2024-08-07 |
0.3435 USDT |
289,520.9178 |
0.3490 USDT |
0.3344 USDT |
0.3613 USDT |
0.3387 USDT |
| 2024-08-06 |
0.3333 USDT |
430,953.7870 |
0.3141 USDT |
0.3139 USDT |
0.3552 USDT |
0.3524 USDT |
| 2024-08-05 |
0.3165 USDT |
1,065,910.0331 |
0.3681 USDT |
0.2883 USDT |
0.3682 USDT |
0.3149 USDT |
| 2024-08-04 |
0.3736 USDT |
204,229.0142 |
0.3922 USDT |
0.3584 USDT |
0.3935 USDT |
0.3693 USDT |
| 2024-08-03 |
0.4048 USDT |
194,041.1201 |
0.4192 USDT |
0.3900 USDT |
0.4192 USDT |
0.3912 USDT |
| 2024-08-02 |
0.4321 USDT |
155,874.7754 |
0.4509 USDT |
0.4192 USDT |
0.4509 USDT |
0.4198 USDT |
| 2024-08-01 |
0.4608 USDT |
170,273.3987 |
0.4740 USDT |
0.4398 USDT |
0.4808 USDT |
0.4491 USDT |
| 2024-07-31 |
0.4923 USDT |
400,142.8992 |
0.4390 USDT |
0.4334 USDT |
0.5550 USDT |
0.4851 USDT |
| 2024-07-30 |
0.4451 USDT |
125,471.5403 |
0.4557 USDT |
0.4336 USDT |
0.4557 USDT |
0.4370 USDT |
| 2024-07-29 |
0.4656 USDT |
146,994.3037 |
0.4649 USDT |
0.4541 USDT |
0.4745 USDT |
0.4541 USDT |
| 2024-07-28 |
0.4699 USDT |
83,652.0266 |
0.4733 USDT |
0.4609 USDT |
0.4839 USDT |
0.4659 USDT |
| 2024-07-27 |
0.4790 USDT |
74,855.1722 |
0.4848 USDT |
0.4662 USDT |
0.4896 USDT |
0.4698 USDT |
| 2024-07-26 |
0.4830 USDT |
69,125.9103 |
0.4732 USDT |
0.4728 USDT |
0.4937 USDT |
0.4925 USDT |
| 2024-07-25 |
0.4701 USDT |
129,390.0654 |
0.4894 USDT |
0.4630 USDT |
0.4900 USDT |
0.4696 USDT |
| 2024-07-24 |
0.4926 USDT |
127,741.5196 |
0.4916 USDT |
0.4863 USDT |
0.5084 USDT |
0.4908 USDT |
| 2024-07-23 |
0.4928 USDT |
131,428.4565 |
0.4974 USDT |
0.4867 USDT |
0.5063 USDT |
0.4911 USDT |
| 2024-07-22 |
0.5076 USDT |
107,871.0782 |
0.5161 USDT |
0.5000 USDT |
0.5220 USDT |
0.5021 USDT |
| 2024-07-21 |
0.5139 USDT |
111,015.1948 |
0.5227 USDT |
0.5031 USDT |
0.5273 USDT |
0.5160 USDT |
| 2024-07-20 |
0.5211 USDT |
108,469.0606 |
0.5144 USDT |
0.5144 USDT |
0.5277 USDT |
0.5234 USDT |
| 2024-07-19 |
0.5013 USDT |
89,182.1616 |
0.4895 USDT |
0.4860 USDT |
0.5174 USDT |
0.5174 USDT |
| 2024-07-18 |
0.4996 USDT |
132,255.8787 |
0.5095 USDT |
0.4877 USDT |
0.5147 USDT |
0.4894 USDT |
| 2024-07-17 |
0.5201 USDT |
121,471.1655 |
0.5200 USDT |
0.5141 USDT |
0.5294 USDT |
0.5149 USDT |
| 2024-07-16 |
0.5249 USDT |
90,331.5768 |
0.5355 USDT |
0.5110 USDT |
0.5409 USDT |
0.5222 USDT |
| 2024-07-15 |
0.5235 USDT |
169,718.3459 |
0.5029 USDT |
0.5029 USDT |
0.5285 USDT |
0.5245 USDT |
| 2024-07-14 |
0.5020 USDT |
57,763.9732 |
0.4964 USDT |
0.4953 USDT |
0.5105 USDT |
0.5020 USDT |
| 2024-07-13 |
0.4880 USDT |
102,786.2580 |
0.4871 USDT |
0.4785 USDT |
0.4980 USDT |
0.4915 USDT |
| 2024-07-12 |
0.4753 USDT |
92,802.3040 |
0.4747 USDT |
0.4678 USDT |
0.4873 USDT |
0.4870 USDT |
| 2024-07-11 |
0.5091 USDT |
337,738.5989 |
0.4845 USDT |
0.4745 USDT |
0.5696 USDT |
0.4794 USDT |
| 2024-07-10 |
0.4518 USDT |
177,106.9005 |
0.4388 USDT |
0.4341 USDT |
0.4700 USDT |
0.4700 USDT |