Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.4212 USDT |
152,351.0636 |
0.4215 USDT |
0.4083 USDT |
0.4387 USDT |
0.4172 USDT |
| 2024-07-07 |
0.4356 USDT |
248,743.1654 |
0.4372 USDT |
0.4208 USDT |
0.4487 USDT |
0.4276 USDT |
| 2024-07-06 |
0.4174 USDT |
289,739.3086 |
0.4040 USDT |
0.3939 USDT |
0.4617 USDT |
0.4413 USDT |
| 2024-07-05 |
0.4026 USDT |
439,905.8307 |
0.4214 USDT |
0.3900 USDT |
0.4214 USDT |
0.4043 USDT |
| 2024-07-04 |
0.4271 USDT |
319,405.8094 |
0.4405 USDT |
0.4171 USDT |
0.4427 USDT |
0.4303 USDT |
| 2024-07-03 |
0.4620 USDT |
341,937.2914 |
0.4926 USDT |
0.4345 USDT |
0.4944 USDT |
0.4375 USDT |
| 2024-07-02 |
0.4957 USDT |
69,163.1178 |
0.4987 USDT |
0.4824 USDT |
0.5110 USDT |
0.4903 USDT |
| 2024-07-01 |
0.5106 USDT |
136,614.4698 |
0.5117 USDT |
0.4983 USDT |
0.5208 USDT |
0.5019 USDT |
| 2024-06-30 |
0.4949 USDT |
176,808.7903 |
0.4922 USDT |
0.4871 USDT |
0.5050 USDT |
0.5001 USDT |
| 2024-06-29 |
0.5064 USDT |
165,285.1505 |
0.5120 USDT |
0.4930 USDT |
0.5186 USDT |
0.4944 USDT |
| 2024-06-28 |
0.5066 USDT |
222,219.8978 |
0.5034 USDT |
0.4933 USDT |
0.5277 USDT |
0.5131 USDT |
| 2024-06-27 |
0.5008 USDT |
141,251.2860 |
0.5002 USDT |
0.4961 USDT |
0.5080 USDT |
0.5021 USDT |
| 2024-06-26 |
0.5200 USDT |
348,373.2971 |
0.5102 USDT |
0.4929 USDT |
0.5543 USDT |
0.5061 USDT |
| 2024-06-25 |
0.5010 USDT |
369,740.2217 |
0.4677 USDT |
0.4658 USDT |
0.5331 USDT |
0.5100 USDT |
| 2024-06-24 |
0.4664 USDT |
234,871.4451 |
0.4701 USDT |
0.4471 USDT |
0.4969 USDT |
0.4479 USDT |
| 2024-06-23 |
0.5003 USDT |
138,873.6185 |
0.5078 USDT |
0.4758 USDT |
0.5324 USDT |
0.4775 USDT |
| 2024-06-22 |
0.4741 USDT |
95,115.6988 |
0.4611 USDT |
0.4597 USDT |
0.4940 USDT |
0.4932 USDT |
| 2024-06-21 |
0.4907 USDT |
350,909.7962 |
0.4682 USDT |
0.4562 USDT |
0.5571 USDT |
0.4672 USDT |
| 2024-06-20 |
0.4394 USDT |
311,498.5417 |
0.3934 USDT |
0.3934 USDT |
0.4870 USDT |
0.4537 USDT |
| 2024-06-19 |
0.4130 USDT |
351,565.7744 |
0.4215 USDT |
0.3906 USDT |
0.4385 USDT |
0.3906 USDT |
| 2024-06-18 |
0.4225 USDT |
404,485.7533 |
0.4681 USDT |
0.4108 USDT |
0.4690 USDT |
0.4196 USDT |
| 2024-06-17 |
0.4955 USDT |
214,665.5297 |
0.5211 USDT |
0.4820 USDT |
0.5212 USDT |
0.4888 USDT |
| 2024-06-16 |
0.5276 USDT |
36,153.2454 |
0.5291 USDT |
0.5242 USDT |
0.5309 USDT |
0.5252 USDT |
| 2024-06-15 |
0.5335 USDT |
124,718.7868 |
0.5415 USDT |
0.5269 USDT |
0.5426 USDT |
0.5313 USDT |
| 2024-06-14 |
0.5558 USDT |
180,947.0134 |
0.5502 USDT |
0.5361 USDT |
0.5727 USDT |
0.5376 USDT |
| 2024-06-13 |
0.5577 USDT |
114,680.9074 |
0.5768 USDT |
0.5429 USDT |
0.5768 USDT |
0.5519 USDT |
| 2024-06-12 |
0.5590 USDT |
125,947.4459 |
0.5576 USDT |
0.5414 USDT |
0.5851 USDT |
0.5803 USDT |
| 2024-06-11 |
0.5640 USDT |
200,524.8612 |
0.5854 USDT |
0.5456 USDT |
0.5854 USDT |
0.5529 USDT |
| 2024-06-10 |
0.5906 USDT |
159,039.5285 |
0.6188 USDT |
0.5750 USDT |
0.6219 USDT |
0.5830 USDT |
| 2024-06-09 |
0.6027 USDT |
125,315.1552 |
0.6011 USDT |
0.5857 USDT |
0.6240 USDT |
0.6218 USDT |
| 2024-06-08 |
0.6173 USDT |
95,011.3812 |
0.6275 USDT |
0.6017 USDT |
0.6300 USDT |
0.6031 USDT |
| 2024-06-07 |
0.6618 USDT |
142,741.6900 |
0.6809 USDT |
0.6327 USDT |
0.6833 USDT |
0.6370 USDT |
| 2024-06-06 |
0.6783 USDT |
175,118.0119 |
0.6691 USDT |
0.6553 USDT |
0.7007 USDT |
0.6805 USDT |
| 2024-06-05 |
0.6765 USDT |
268,305.1822 |
0.6770 USDT |
0.6517 USDT |
0.6901 USDT |
0.6623 USDT |
| 2024-06-04 |
0.6645 USDT |
397,729.9950 |
0.6709 USDT |
0.6100 USDT |
0.6837 USDT |
0.6820 USDT |
| 2024-06-03 |
0.6904 USDT |
164,784.9406 |
0.6798 USDT |
0.6709 USDT |
0.7053 USDT |
0.6714 USDT |
| 2024-06-02 |
0.6915 USDT |
285,000.4742 |
0.6775 USDT |
0.6702 USDT |
0.7186 USDT |
0.6815 USDT |
| 2024-06-01 |
0.6672 USDT |
78,031.6047 |
0.6741 USDT |
0.6558 USDT |
0.6788 USDT |
0.6696 USDT |
| 2024-05-31 |
0.6777 USDT |
69,309.1916 |
0.6791 USDT |
0.6690 USDT |
0.6872 USDT |
0.6756 USDT |
| 2024-05-30 |
0.7106 USDT |
295,522.5634 |
0.6962 USDT |
0.6764 USDT |
0.8200 USDT |
0.6781 USDT |
| 2024-05-29 |
0.7022 USDT |
128,167.6371 |
0.7031 USDT |
0.6919 USDT |
0.7177 USDT |
0.6919 USDT |
| 2024-05-28 |
0.7050 USDT |
197,848.2625 |
0.7110 USDT |
0.6855 USDT |
0.7296 USDT |
0.7019 USDT |
| 2024-05-27 |
0.6961 USDT |
198,168.1146 |
0.6990 USDT |
0.6820 USDT |
0.7112 USDT |
0.7108 USDT |
| 2024-05-26 |
0.6946 USDT |
108,390.2718 |
0.6978 USDT |
0.6836 USDT |
0.7071 USDT |
0.7025 USDT |
| 2024-05-25 |
0.7015 USDT |
261,089.5176 |
0.6858 USDT |
0.6839 USDT |
0.7298 USDT |
0.6952 USDT |
| 2024-05-24 |
0.6965 USDT |
325,287.0094 |
0.7073 USDT |
0.6648 USDT |
0.7591 USDT |
0.6885 USDT |
| 2024-05-23 |
0.7143 USDT |
114,618.5357 |
0.7043 USDT |
0.6885 USDT |
0.7374 USDT |
0.6893 USDT |
| 2024-05-22 |
0.7082 USDT |
165,877.1482 |
0.7308 USDT |
0.6862 USDT |
0.7377 USDT |
0.6968 USDT |
| 2024-05-21 |
0.7244 USDT |
226,229.9970 |
0.7550 USDT |
0.6952 USDT |
0.7616 USDT |
0.7069 USDT |
| 2024-05-20 |
0.7234 USDT |
184,169.7168 |
0.7077 USDT |
0.6987 USDT |
0.7416 USDT |
0.7321 USDT |