Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-09 |
0.4422 USDT |
767,268.2740 |
0.4479 USDT |
0.4051 USDT |
0.4785 USDT |
0.4749 USDT |
| 2023-11-08 |
0.4345 USDT |
209,083.1264 |
0.4429 USDT |
0.4241 USDT |
0.4499 USDT |
0.4337 USDT |
| 2023-11-07 |
0.4365 USDT |
426,080.1436 |
0.4533 USDT |
0.4151 USDT |
0.4626 USDT |
0.4383 USDT |
| 2023-11-06 |
0.4468 USDT |
301,934.4430 |
0.4309 USDT |
0.4301 USDT |
0.4643 USDT |
0.4531 USDT |
| 2023-11-05 |
0.4376 USDT |
490,631.0462 |
0.4281 USDT |
0.4241 USDT |
0.4567 USDT |
0.4309 USDT |
| 2023-11-04 |
0.4051 USDT |
321,951.3222 |
0.3915 USDT |
0.3900 USDT |
0.4399 USDT |
0.4369 USDT |
| 2023-11-03 |
0.3853 USDT |
410,535.4722 |
0.3992 USDT |
0.3731 USDT |
0.4024 USDT |
0.4024 USDT |
| 2023-11-02 |
0.4088 USDT |
273,414.2175 |
0.4005 USDT |
0.3937 USDT |
0.4324 USDT |
0.4026 USDT |
| 2023-11-01 |
0.4010 USDT |
457,868.5280 |
0.4339 USDT |
0.3833 USDT |
0.4412 USDT |
0.4010 USDT |
| 2023-10-31 |
0.4331 USDT |
519,069.2233 |
0.4478 USDT |
0.4070 USDT |
0.4718 USDT |
0.4322 USDT |
| 2023-10-30 |
0.4077 USDT |
458,203.2201 |
0.3943 USDT |
0.3843 USDT |
0.4353 USDT |
0.4338 USDT |
| 2023-10-29 |
0.3825 USDT |
543,173.1973 |
0.3658 USDT |
0.3601 USDT |
0.4000 USDT |
0.3930 USDT |
| 2023-10-28 |
0.3595 USDT |
267,139.3039 |
0.3644 USDT |
0.3450 USDT |
0.3694 USDT |
0.3655 USDT |
| 2023-10-27 |
0.3691 USDT |
226,519.7203 |
0.3721 USDT |
0.3601 USDT |
0.3774 USDT |
0.3721 USDT |
| 2023-10-26 |
0.3692 USDT |
192,062.1322 |
0.3728 USDT |
0.3631 USDT |
0.3759 USDT |
0.3683 USDT |
| 2023-10-25 |
0.3588 USDT |
411,285.9449 |
0.3394 USDT |
0.3340 USDT |
0.3932 USDT |
0.3777 USDT |
| 2023-10-24 |
0.3353 USDT |
520,333.5211 |
0.3238 USDT |
0.3220 USDT |
0.3500 USDT |
0.3340 USDT |
| 2023-10-23 |
0.3203 USDT |
496,960.2383 |
0.2977 USDT |
0.2934 USDT |
0.3479 USDT |
0.3170 USDT |
| 2023-10-22 |
0.2927 USDT |
314,736.3295 |
0.2964 USDT |
0.2870 USDT |
0.2998 USDT |
0.2944 USDT |
| 2023-10-21 |
0.2959 USDT |
185,139.5474 |
0.2946 USDT |
0.2935 USDT |
0.3011 USDT |
0.2964 USDT |
| 2023-10-20 |
0.2992 USDT |
336,130.8296 |
0.3011 USDT |
0.2930 USDT |
0.3280 USDT |
0.2992 USDT |
| 2023-10-19 |
0.3072 USDT |
230,343.1029 |
0.3115 USDT |
0.3005 USDT |
0.3201 USDT |
0.3028 USDT |
| 2023-10-18 |
0.3157 USDT |
152,223.1503 |
0.3166 USDT |
0.3093 USDT |
0.3242 USDT |
0.3102 USDT |
| 2023-10-17 |
0.3179 USDT |
174,062.9265 |
0.3137 USDT |
0.3112 USDT |
0.3300 USDT |
0.3146 USDT |
| 2023-10-16 |
0.3136 USDT |
178,383.6342 |
0.3039 USDT |
0.3031 USDT |
0.3251 USDT |
0.3133 USDT |
| 2023-10-15 |
0.3083 USDT |
159,075.3922 |
0.3107 USDT |
0.2985 USDT |
0.3183 USDT |
0.3039 USDT |
| 2023-10-14 |
0.3022 USDT |
97,197.4817 |
0.2994 USDT |
0.2984 USDT |
0.3070 USDT |
0.3070 USDT |
| 2023-10-13 |
0.2998 USDT |
96,200.3035 |
0.2977 USDT |
0.2939 USDT |
0.3047 USDT |
0.3019 USDT |
| 2023-10-12 |
0.2970 USDT |
448,961.4929 |
0.3089 USDT |
0.2898 USDT |
0.3093 USDT |
0.2954 USDT |
| 2023-10-11 |
0.3194 USDT |
206,176.1088 |
0.3259 USDT |
0.2959 USDT |
0.3440 USDT |
0.3031 USDT |
| 2023-10-10 |
0.3194 USDT |
112,519.9075 |
0.3142 USDT |
0.3100 USDT |
0.3344 USDT |
0.3249 USDT |
| 2023-10-09 |
0.3089 USDT |
144,506.7780 |
0.3398 USDT |
0.2946 USDT |
0.3399 USDT |
0.3136 USDT |
| 2023-10-08 |
0.3343 USDT |
125,977.7273 |
0.3356 USDT |
0.3227 USDT |
0.3428 USDT |
0.3396 USDT |
| 2023-10-07 |
0.3128 USDT |
268,552.2302 |
0.3008 USDT |
0.2975 USDT |
0.3400 USDT |
0.3307 USDT |
| 2023-10-06 |
0.2792 USDT |
71,075.3855 |
0.2767 USDT |
0.2731 USDT |
0.2871 USDT |
0.2841 USDT |
| 2023-10-05 |
0.2815 USDT |
133,634.7615 |
0.2784 USDT |
0.2766 USDT |
0.2865 USDT |
0.2810 USDT |
| 2023-10-04 |
0.2767 USDT |
201,955.0596 |
0.2727 USDT |
0.2648 USDT |
0.2847 USDT |
0.2786 USDT |
| 2023-10-03 |
0.2959 USDT |
225,079.2051 |
0.3228 USDT |
0.2819 USDT |
0.3240 USDT |
0.2861 USDT |
| 2023-10-02 |
0.3278 USDT |
155,445.9488 |
0.3327 USDT |
0.3214 USDT |
0.3370 USDT |
0.3267 USDT |
| 2023-10-01 |
0.3222 USDT |
160,433.3626 |
0.3090 USDT |
0.3050 USDT |
0.3350 USDT |
0.3294 USDT |
| 2023-09-30 |
0.3105 USDT |
65,162.1304 |
0.3145 USDT |
0.3041 USDT |
0.3164 USDT |
0.3089 USDT |
| 2023-09-29 |
0.3174 USDT |
40,056.9901 |
0.3130 USDT |
0.3116 USDT |
0.3219 USDT |
0.3181 USDT |
| 2023-09-28 |
0.3161 USDT |
174,899.5889 |
0.3030 USDT |
0.3028 USDT |
0.3257 USDT |
0.3130 USDT |
| 2023-09-27 |
0.3062 USDT |
106,014.7794 |
0.3085 USDT |
0.3000 USDT |
0.3134 USDT |
0.3035 USDT |
| 2023-09-26 |
0.2984 USDT |
80,021.7667 |
0.2965 USDT |
0.2943 USDT |
0.3021 USDT |
0.2980 USDT |
| 2023-09-25 |
0.2886 USDT |
121,375.2500 |
0.2973 USDT |
0.2700 USDT |
0.2999 USDT |
0.2942 USDT |
| 2023-09-24 |
0.2936 USDT |
153,787.0759 |
0.2814 USDT |
0.2787 USDT |
0.3000 USDT |
0.2949 USDT |
| 2023-09-23 |
0.2821 USDT |
98,804.0117 |
0.2879 USDT |
0.2751 USDT |
0.2930 USDT |
0.2835 USDT |
| 2023-09-22 |
0.2950 USDT |
137,239.5751 |
0.2862 USDT |
0.2807 USDT |
0.3107 USDT |
0.2875 USDT |
| 2023-09-21 |
0.2980 USDT |
327,427.3338 |
0.2851 USDT |
0.2772 USDT |
0.3175 USDT |
0.2886 USDT |