Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
0.7230 USDT |
53,222.2754 |
0.7240 USDT |
0.7088 USDT |
0.7313 USDT |
0.7088 USDT |
| 2024-05-18 |
0.7520 USDT |
155,353.1138 |
0.7499 USDT |
0.7203 USDT |
0.7820 USDT |
0.7309 USDT |
| 2024-05-17 |
0.7339 USDT |
160,936.7677 |
0.6901 USDT |
0.6866 USDT |
0.7500 USDT |
0.7493 USDT |
| 2024-05-16 |
0.6932 USDT |
102,586.9090 |
0.7183 USDT |
0.6800 USDT |
0.7230 USDT |
0.6877 USDT |
| 2024-05-15 |
0.6872 USDT |
360,080.8162 |
0.6807 USDT |
0.6615 USDT |
0.7225 USDT |
0.7139 USDT |
| 2024-05-14 |
0.6695 USDT |
133,633.3223 |
0.6325 USDT |
0.6200 USDT |
0.6971 USDT |
0.6737 USDT |
| 2024-05-13 |
0.6389 USDT |
64,463.4983 |
0.6434 USDT |
0.6217 USDT |
0.6541 USDT |
0.6363 USDT |
| 2024-05-12 |
0.6399 USDT |
69,252.4168 |
0.6453 USDT |
0.6281 USDT |
0.6573 USDT |
0.6432 USDT |
| 2024-05-11 |
0.6504 USDT |
57,035.7849 |
0.6512 USDT |
0.6367 USDT |
0.6651 USDT |
0.6458 USDT |
| 2024-05-10 |
0.6770 USDT |
103,455.1013 |
0.6604 USDT |
0.6430 USDT |
0.7037 USDT |
0.6522 USDT |
| 2024-05-09 |
0.6582 USDT |
70,856.6809 |
0.6606 USDT |
0.6488 USDT |
0.6704 USDT |
0.6622 USDT |
| 2024-05-08 |
0.6740 USDT |
87,777.7176 |
0.6969 USDT |
0.6591 USDT |
0.6987 USDT |
0.6667 USDT |
| 2024-05-07 |
0.6957 USDT |
101,185.7800 |
0.6791 USDT |
0.6637 USDT |
0.7294 USDT |
0.7087 USDT |
| 2024-05-06 |
0.7098 USDT |
109,723.5433 |
0.6913 USDT |
0.6692 USDT |
0.7500 USDT |
0.6743 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 |