Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-02 |
0.2878 USDT |
69,309.3884 |
0.2906 USDT |
0.2812 USDT |
0.2930 USDT |
0.2855 USDT |
| 2023-08-01 |
0.2899 USDT |
194,735.9167 |
0.2986 USDT |
0.2798 USDT |
0.2986 USDT |
0.2886 USDT |
| 2023-07-31 |
0.2949 USDT |
293,366.3718 |
0.2888 USDT |
0.2843 USDT |
0.3096 USDT |
0.2924 USDT |
| 2023-07-30 |
0.2900 USDT |
321,727.6892 |
0.2842 USDT |
0.2834 USDT |
0.2967 USDT |
0.2900 USDT |
| 2023-07-29 |
0.2900 USDT |
424,270.2170 |
0.2804 USDT |
0.2689 USDT |
0.3451 USDT |
0.3020 USDT |
| 2023-07-28 |
0.2821 USDT |
104,452.9279 |
0.2798 USDT |
0.2734 USDT |
0.2883 USDT |
0.2798 USDT |
| 2023-07-27 |
0.2807 USDT |
129,987.0628 |
0.2843 USDT |
0.2744 USDT |
0.2955 USDT |
0.2792 USDT |
| 2023-07-26 |
0.2885 USDT |
240,293.5284 |
0.2836 USDT |
0.2725 USDT |
0.3200 USDT |
0.2844 USDT |
| 2023-07-25 |
0.2719 USDT |
186,046.2703 |
0.2701 USDT |
0.2636 USDT |
0.2825 USDT |
0.2793 USDT |
| 2023-07-24 |
0.2747 USDT |
113,550.4200 |
0.2879 USDT |
0.2674 USDT |
0.2882 USDT |
0.2694 USDT |
| 2023-07-23 |
0.2866 USDT |
33,529.3265 |
0.2869 USDT |
0.2851 USDT |
0.2876 USDT |
0.2855 USDT |
| 2023-07-22 |
0.2943 USDT |
74,053.8057 |
0.3035 USDT |
0.2875 USDT |
0.3035 USDT |
0.2875 USDT |
| 2023-07-21 |
0.3142 USDT |
93,732.1284 |
0.3056 USDT |
0.3019 USDT |
0.3289 USDT |
0.3038 USDT |
| 2023-07-20 |
0.3072 USDT |
173,054.1486 |
0.3107 USDT |
0.3007 USDT |
0.3162 USDT |
0.3084 USDT |
| 2023-07-19 |
0.3142 USDT |
96,355.2526 |
0.3125 USDT |
0.3057 USDT |
0.3194 USDT |
0.3113 USDT |
| 2023-07-18 |
0.3167 USDT |
134,437.0124 |
0.3259 USDT |
0.3036 USDT |
0.3304 USDT |
0.3135 USDT |
| 2023-07-17 |
0.3313 USDT |
70,515.4841 |
0.3403 USDT |
0.3207 USDT |
0.3406 USDT |
0.3290 USDT |
| 2023-07-16 |
0.3412 USDT |
92,882.6606 |
0.3423 USDT |
0.3316 USDT |
0.3448 USDT |
0.3417 USDT |
| 2023-07-15 |
0.3476 USDT |
248,745.9515 |
0.3619 USDT |
0.3360 USDT |
0.3621 USDT |
0.3408 USDT |
| 2023-07-14 |
0.3731 USDT |
363,545.6694 |
0.3701 USDT |
0.3604 USDT |
0.4000 USDT |
0.3605 USDT |
| 2023-07-13 |
0.3728 USDT |
781,057.9826 |
0.3388 USDT |
0.3378 USDT |
0.4000 USDT |
0.3714 USDT |
| 2023-07-12 |
0.3319 USDT |
850,663.8369 |
0.2823 USDT |
0.2821 USDT |
0.3527 USDT |
0.3328 USDT |
| 2023-07-11 |
0.2843 USDT |
144,910.2518 |
0.2859 USDT |
0.2792 USDT |
0.2922 USDT |
0.2829 USDT |
| 2023-07-10 |
0.2761 USDT |
267,207.1019 |
0.2837 USDT |
0.2693 USDT |
0.2921 USDT |
0.2867 USDT |
| 2023-07-09 |
0.2867 USDT |
258,664.8937 |
0.2994 USDT |
0.2710 USDT |
0.3005 USDT |
0.2805 USDT |
| 2023-07-08 |
0.3126 USDT |
170,449.0408 |
0.3204 USDT |
0.3005 USDT |
0.3250 USDT |
0.3020 USDT |
| 2023-07-07 |
0.3257 USDT |
331,695.7760 |
0.3398 USDT |
0.3169 USDT |
0.3457 USDT |
0.3266 USDT |
| 2023-07-06 |
0.3373 USDT |
922,894.0662 |
0.3135 USDT |
0.3111 USDT |
0.3609 USDT |
0.3290 USDT |
| 2023-07-05 |
0.3071 USDT |
479,493.5853 |
0.3195 USDT |
0.2886 USDT |
0.3195 USDT |
0.3140 USDT |
| 2023-07-04 |
0.3240 USDT |
650,581.5926 |
0.2941 USDT |
0.2941 USDT |
0.3500 USDT |
0.3191 USDT |
| 2023-07-03 |
0.2892 USDT |
637,343.0382 |
0.2619 USDT |
0.2613 USDT |
0.3200 USDT |
0.2913 USDT |
| 2023-07-02 |
0.2628 USDT |
160,051.6974 |
0.2602 USDT |
0.2581 USDT |
0.2696 USDT |
0.2608 USDT |
| 2023-07-01 |
0.2667 USDT |
85,476.2991 |
0.2617 USDT |
0.2608 USDT |
0.2705 USDT |
0.2662 USDT |
| 2023-06-30 |
0.2662 USDT |
336,621.0797 |
0.2643 USDT |
0.2570 USDT |
0.2742 USDT |
0.2605 USDT |
| 2023-06-29 |
0.2565 USDT |
390,161.6687 |
0.2568 USDT |
0.2472 USDT |
0.2654 USDT |
0.2616 USDT |
| 2023-06-28 |
0.2669 USDT |
330,036.7811 |
0.2725 USDT |
0.2564 USDT |
0.2800 USDT |
0.2594 USDT |
| 2023-06-27 |
0.2790 USDT |
506,132.3819 |
0.2745 USDT |
0.2630 USDT |
0.3145 USDT |
0.2791 USDT |
| 2023-06-26 |
0.2640 USDT |
248,604.1345 |
0.2550 USDT |
0.2495 USDT |
0.2799 USDT |
0.2758 USDT |
| 2023-06-25 |
0.2703 USDT |
457,040.8618 |
0.2711 USDT |
0.2569 USDT |
0.2855 USDT |
0.2576 USDT |
| 2023-06-24 |
0.2751 USDT |
750,063.7360 |
0.2527 USDT |
0.2475 USDT |
0.3099 USDT |
0.2609 USDT |
| 2023-06-23 |
0.2332 USDT |
527,423.4608 |
0.2168 USDT |
0.2135 USDT |
0.2549 USDT |
0.2444 USDT |
| 2023-06-22 |
0.2146 USDT |
733,567.7696 |
0.2030 USDT |
0.1999 USDT |
0.2295 USDT |
0.2169 USDT |
| 2023-06-21 |
0.1856 USDT |
703,656.2897 |
0.1786 USDT |
0.1737 USDT |
0.2026 USDT |
0.2026 USDT |
| 2023-06-20 |
0.1809 USDT |
348,331.6441 |
0.1827 USDT |
0.1777 USDT |
0.1866 USDT |
0.1792 USDT |
| 2023-06-19 |
0.1837 USDT |
173,471.3498 |
0.1817 USDT |
0.1817 USDT |
0.1873 USDT |
0.1836 USDT |
| 2023-06-18 |
0.1835 USDT |
283,769.6582 |
0.1813 USDT |
0.1807 USDT |
0.1882 USDT |
0.1818 USDT |
| 2023-06-17 |
0.1783 USDT |
105,143.3639 |
0.1765 USDT |
0.1748 USDT |
0.1856 USDT |
0.1812 USDT |
| 2023-06-16 |
0.1763 USDT |
278,101.4830 |
0.1754 USDT |
0.1728 USDT |
0.1798 USDT |
0.1760 USDT |
| 2023-06-15 |
0.1723 USDT |
358,493.5877 |
0.1715 USDT |
0.1657 USDT |
0.1828 USDT |
0.1733 USDT |
| 2023-06-14 |
0.1779 USDT |
174,997.9714 |
0.1796 USDT |
0.1750 USDT |
0.1852 USDT |
0.1771 USDT |