Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.8848 USDT |
493,111.2301 |
0.8846 USDT |
0.8521 USDT |
0.9220 USDT |
0.9128 USDT |
| 2024-03-29 |
0.9021 USDT |
664,918.3570 |
0.9024 USDT |
0.8555 USDT |
0.9600 USDT |
0.8781 USDT |
| 2024-03-28 |
0.9095 USDT |
904,259.9293 |
0.8828 USDT |
0.8549 USDT |
0.9614 USDT |
0.9155 USDT |
| 2024-03-27 |
0.9313 USDT |
3,154,147.8332 |
0.9197 USDT |
0.8300 USDT |
1.1223 USDT |
0.9306 USDT |
| 2024-03-26 |
0.9271 USDT |
3,035,979.9773 |
1.0145 USDT |
0.8150 USDT |
1.0320 USDT |
0.9250 USDT |
| 2024-03-25 |
1.0112 USDT |
1,887,994.2503 |
0.9882 USDT |
0.9617 USDT |
1.1000 USDT |
1.0149 USDT |
| 2024-03-24 |
0.9508 USDT |
2,342,798.0899 |
0.8789 USDT |
0.8467 USDT |
1.0884 USDT |
0.9902 USDT |
| 2024-03-23 |
0.9118 USDT |
1,028,576.4798 |
0.8825 USDT |
0.8583 USDT |
0.9826 USDT |
0.8750 USDT |
| 2024-03-22 |
0.9853 USDT |
2,247,008.7201 |
0.9940 USDT |
0.8649 USDT |
1.1100 USDT |
0.8826 USDT |
| 2024-03-21 |
0.8972 USDT |
2,723,583.9520 |
0.7824 USDT |
0.7640 USDT |
0.9910 USDT |
0.9907 USDT |
| 2024-03-20 |
0.7010 USDT |
1,557,635.4271 |
0.6031 USDT |
0.5915 USDT |
0.7900 USDT |
0.7533 USDT |
| 2024-03-19 |
0.5969 USDT |
806,185.8125 |
0.6319 USDT |
0.5677 USDT |
0.6482 USDT |
0.6465 USDT |
| 2024-03-18 |
0.6444 USDT |
674,547.0969 |
0.6742 USDT |
0.6000 USDT |
0.6785 USDT |
0.6277 USDT |
| 2024-03-17 |
0.6700 USDT |
618,173.6145 |
0.6532 USDT |
0.6300 USDT |
0.7131 USDT |
0.6936 USDT |
| 2024-03-16 |
0.6850 USDT |
515,623.2544 |
0.6708 USDT |
0.6503 USDT |
0.7203 USDT |
0.6591 USDT |
| 2024-03-15 |
0.6600 USDT |
857,934.5930 |
0.7120 USDT |
0.6221 USDT |
0.7148 USDT |
0.6703 USDT |
| 2024-03-14 |
0.7217 USDT |
678,385.1451 |
0.7327 USDT |
0.6820 USDT |
0.7501 USDT |
0.7030 USDT |
| 2024-03-13 |
0.7621 USDT |
825,474.7901 |
0.7558 USDT |
0.7215 USDT |
0.8490 USDT |
0.7336 USDT |
| 2024-03-12 |
0.7641 USDT |
535,300.5715 |
0.7801 USDT |
0.7357 USDT |
0.7999 USDT |
0.7507 USDT |
| 2024-03-11 |
0.7766 USDT |
721,270.0084 |
0.7700 USDT |
0.7482 USDT |
0.8000 USDT |
0.7718 USDT |
| 2024-03-10 |
0.7833 USDT |
590,914.1101 |
0.7712 USDT |
0.7550 USDT |
0.8199 USDT |
0.7701 USDT |
| 2024-03-09 |
0.7473 USDT |
1,040,359.9656 |
0.7243 USDT |
0.7035 USDT |
0.8000 USDT |
0.7692 USDT |
| 2024-03-08 |
0.7353 USDT |
359,532.0023 |
0.7438 USDT |
0.7140 USDT |
0.7494 USDT |
0.7188 USDT |
| 2024-03-07 |
0.7390 USDT |
443,480.3826 |
0.7493 USDT |
0.7220 USDT |
0.7694 USDT |
0.7369 USDT |
| 2024-03-06 |
0.7162 USDT |
598,691.8609 |
0.7020 USDT |
0.6901 USDT |
0.8000 USDT |
0.7469 USDT |
| 2024-03-05 |
0.7223 USDT |
756,799.5277 |
0.7596 USDT |
0.6510 USDT |
0.7980 USDT |
0.6974 USDT |
| 2024-03-04 |
0.7885 USDT |
759,113.6092 |
0.7636 USDT |
0.7567 USDT |
0.8266 USDT |
0.7650 USDT |
| 2024-03-03 |
0.6999 USDT |
282,902.9896 |
0.7049 USDT |
0.6839 USDT |
0.7193 USDT |
0.6961 USDT |
| 2024-03-02 |
0.6999 USDT |
374,523.5679 |
0.7029 USDT |
0.6860 USDT |
0.7100 USDT |
0.7025 USDT |
| 2024-03-01 |
0.6841 USDT |
364,739.7611 |
0.6723 USDT |
0.6666 USDT |
0.7059 USDT |
0.7019 USDT |
| 2024-02-29 |
0.6610 USDT |
315,910.0569 |
0.6413 USDT |
0.6386 USDT |
0.6863 USDT |
0.6836 USDT |
| 2024-02-28 |
0.6482 USDT |
357,683.3267 |
0.6492 USDT |
0.6341 USDT |
0.6625 USDT |
0.6435 USDT |
| 2024-02-27 |
0.6544 USDT |
722,227.3690 |
0.6989 USDT |
0.6093 USDT |
0.6989 USDT |
0.6522 USDT |
| 2024-02-26 |
0.6933 USDT |
422,929.8637 |
0.6767 USDT |
0.6576 USDT |
0.7600 USDT |
0.7194 USDT |
| 2024-02-25 |
0.6509 USDT |
342,765.8421 |
0.6408 USDT |
0.6340 USDT |
0.6742 USDT |
0.6692 USDT |
| 2024-02-24 |
0.6229 USDT |
336,791.5534 |
0.6199 USDT |
0.6068 USDT |
0.6423 USDT |
0.6331 USDT |
| 2024-02-23 |
0.6310 USDT |
528,946.6160 |
0.6050 USDT |
0.5941 USDT |
0.6680 USDT |
0.6263 USDT |
| 2024-02-22 |
0.5847 USDT |
406,141.1519 |
0.5838 USDT |
0.5708 USDT |
0.6026 USDT |
0.5812 USDT |
| 2024-02-21 |
0.5870 USDT |
224,684.7896 |
0.6031 USDT |
0.5656 USDT |
0.6107 USDT |
0.5683 USDT |
| 2024-02-20 |
0.6162 USDT |
418,813.9906 |
0.6412 USDT |
0.5781 USDT |
0.6449 USDT |
0.5949 USDT |
| 2024-02-19 |
0.6429 USDT |
713,946.9124 |
0.6389 USDT |
0.6307 USDT |
0.6629 USDT |
0.6415 USDT |
| 2024-02-18 |
0.6677 USDT |
199,415.5358 |
0.6640 USDT |
0.6529 USDT |
0.6760 USDT |
0.6550 USDT |
| 2024-02-17 |
0.6626 USDT |
284,179.4418 |
0.6652 USDT |
0.6417 USDT |
0.7095 USDT |
0.6634 USDT |
| 2024-02-16 |
0.6720 USDT |
173,974.1738 |
0.6841 USDT |
0.6588 USDT |
0.6847 USDT |
0.6607 USDT |
| 2024-02-15 |
0.6824 USDT |
289,011.1576 |
0.6627 USDT |
0.6627 USDT |
0.6990 USDT |
0.6890 USDT |
| 2024-02-14 |
0.6485 USDT |
251,897.7061 |
0.6311 USDT |
0.6260 USDT |
0.6670 USDT |
0.6552 USDT |
| 2024-02-13 |
0.6370 USDT |
346,073.8067 |
0.6278 USDT |
0.6222 USDT |
0.6535 USDT |
0.6286 USDT |
| 2024-02-12 |
0.6473 USDT |
898,157.5633 |
0.5880 USDT |
0.5863 USDT |
0.7132 USDT |
0.6322 USDT |
| 2024-02-11 |
0.5826 USDT |
547,907.0496 |
0.6042 USDT |
0.5679 USDT |
0.6055 USDT |
0.5740 USDT |
| 2024-02-10 |
0.6048 USDT |
346,524.6802 |
0.6074 USDT |
0.6000 USDT |
0.6184 USDT |
0.6014 USDT |