Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.5759 USDT |
446,734.3035 |
1.6105 USDT |
1.4985 USDT |
1.7108 USDT |
1.5434 USDT |
| 2021-10-11 |
1.6081 USDT |
890,668.7466 |
1.5029 USDT |
1.4720 USDT |
1.8000 USDT |
1.6880 USDT |
| 2021-10-10 |
1.6254 USDT |
521,629.1440 |
1.7022 USDT |
1.5434 USDT |
1.7315 USDT |
1.5434 USDT |
| 2021-10-09 |
1.7194 USDT |
688,698.4451 |
1.6244 USDT |
1.6212 USDT |
1.8483 USDT |
1.6878 USDT |
| 2021-10-08 |
1.6092 USDT |
1,187,610.5675 |
1.6888 USDT |
1.5046 USDT |
1.7325 USDT |
1.5860 USDT |
| 2021-10-07 |
1.9158 USDT |
1,874,833.9841 |
1.9864 USDT |
1.7656 USDT |
2.1643 USDT |
1.9725 USDT |
| 2021-10-06 |
1.9879 USDT |
2,611,884.3161 |
1.9209 USDT |
1.7531 USDT |
2.3700 USDT |
2.0810 USDT |
| 2021-10-05 |
1.8861 USDT |
535,166.3113 |
2.0353 USDT |
1.7901 USDT |
2.0535 USDT |
1.9032 USDT |
| 2021-10-04 |
1.9223 USDT |
491,035.1280 |
1.8955 USDT |
1.8202 USDT |
2.0960 USDT |
2.0399 USDT |
| 2021-10-03 |
1.9205 USDT |
313,635.1958 |
1.9559 USDT |
1.8800 USDT |
2.0002 USDT |
1.9300 USDT |
| 2021-10-02 |
2.0787 USDT |
508,147.6031 |
1.9367 USDT |
1.9367 USDT |
2.1902 USDT |
2.0367 USDT |
| 2021-10-01 |
2.0275 USDT |
918,276.2371 |
1.7600 USDT |
1.7600 USDT |
2.2000 USDT |
1.9615 USDT |
| 2021-09-30 |
1.8717 USDT |
823,415.4091 |
1.6800 USDT |
1.6800 USDT |
2.0333 USDT |
1.8379 USDT |
| 2021-09-29 |
1.7270 USDT |
1,081,449.8213 |
1.6224 USDT |
1.6100 USDT |
1.8893 USDT |
1.6932 USDT |
| 2021-09-28 |
1.6298 USDT |
2,155,750.8074 |
1.1518 USDT |
1.1323 USDT |
1.9200 USDT |
1.6255 USDT |
| 2021-09-27 |
1.2297 USDT |
452,317.5327 |
1.1434 USDT |
1.1195 USDT |
1.3227 USDT |
1.1539 USDT |
| 2021-09-26 |
1.1386 USDT |
377,535.3310 |
1.1794 USDT |
1.0805 USDT |
1.2200 USDT |
1.1750 USDT |
| 2021-09-25 |
1.1993 USDT |
591,331.0235 |
1.2083 USDT |
1.1342 USDT |
1.2636 USDT |
1.2056 USDT |
| 2021-09-24 |
1.1353 USDT |
899,044.0056 |
1.0235 USDT |
0.9386 USDT |
1.3035 USDT |
1.2076 USDT |
| 2021-09-23 |
0.9733 USDT |
376,239.0288 |
0.9848 USDT |
0.9350 USDT |
1.0370 USDT |
1.0341 USDT |
| 2021-09-22 |
0.9261 USDT |
242,593.1204 |
0.8970 USDT |
0.8861 USDT |
0.9819 USDT |
0.9819 USDT |
| 2021-09-21 |
0.9215 USDT |
470,662.0803 |
0.9231 USDT |
0.8853 USDT |
0.9517 USDT |
0.8936 USDT |
| 2021-09-20 |
0.9590 USDT |
449,701.8397 |
1.0034 USDT |
0.9340 USDT |
1.0044 USDT |
0.9340 USDT |
| 2021-09-19 |
1.0275 USDT |
294,360.0657 |
1.0488 USDT |
0.9900 USDT |
1.0557 USDT |
1.0228 USDT |
| 2021-09-18 |
1.0280 USDT |
423,552.2044 |
1.0159 USDT |
0.9900 USDT |
1.0747 USDT |
1.0454 USDT |
| 2021-09-17 |
1.0617 USDT |
306,947.6261 |
1.0651 USDT |
1.0122 USDT |
1.1251 USDT |
1.0165 USDT |
| 2021-09-16 |
1.1190 USDT |
198,933.9458 |
1.1251 USDT |
1.0800 USDT |
1.1539 USDT |
1.0900 USDT |
| 2021-09-15 |
1.1235 USDT |
205,614.3754 |
1.1176 USDT |
1.1000 USDT |
1.1567 USDT |
1.1351 USDT |
| 2021-09-14 |
1.1242 USDT |
393,573.6232 |
1.0782 USDT |
1.0782 USDT |
1.1688 USDT |
1.1215 USDT |
| 2021-09-13 |
1.0616 USDT |
387,681.2480 |
1.0934 USDT |
1.0400 USDT |
1.1000 USDT |
1.0727 USDT |
| 2021-09-12 |
1.1005 USDT |
249,192.9093 |
1.1030 USDT |
1.0910 USDT |
1.1189 USDT |
1.0975 USDT |
| 2021-09-11 |
1.1171 USDT |
162,632.4967 |
1.0879 USDT |
1.0747 USDT |
1.1538 USDT |
1.1092 USDT |
| 2021-09-10 |
1.0964 USDT |
240,847.1602 |
1.1281 USDT |
1.0645 USDT |
1.1514 USDT |
1.0956 USDT |
| 2021-09-09 |
1.1216 USDT |
204,307.1597 |
1.1005 USDT |
1.1000 USDT |
1.1539 USDT |
1.1259 USDT |
| 2021-09-08 |
1.0910 USDT |
335,309.6235 |
1.1140 USDT |
1.0462 USDT |
1.1868 USDT |
1.1046 USDT |
| 2021-09-07 |
1.1796 USDT |
754,038.6142 |
1.2569 USDT |
1.0905 USDT |
1.2814 USDT |
1.1136 USDT |
| 2021-09-06 |
1.3214 USDT |
676,199.1585 |
1.3111 USDT |
1.2500 USDT |
1.3541 USDT |
1.2552 USDT |
| 2021-09-05 |
1.2795 USDT |
511,933.4699 |
1.2347 USDT |
1.2298 USDT |
1.3200 USDT |
1.3097 USDT |
| 2021-09-04 |
1.2765 USDT |
479,429.4526 |
1.2717 USDT |
1.2250 USDT |
1.3399 USDT |
1.2322 USDT |
| 2021-09-03 |
1.2396 USDT |
605,757.1203 |
1.2405 USDT |
1.2101 USDT |
1.3542 USDT |
1.2900 USDT |
| 2021-09-02 |
1.2605 USDT |
328,384.0986 |
1.2744 USDT |
1.2200 USDT |
1.3021 USDT |
1.2320 USDT |
| 2021-09-01 |
1.3125 USDT |
411,211.3279 |
1.3204 USDT |
1.2669 USDT |
1.3600 USDT |
1.2756 USDT |
| 2021-08-31 |
1.2514 USDT |
721,967.0308 |
1.2122 USDT |
1.1856 USDT |
1.3210 USDT |
1.3131 USDT |
| 2021-08-30 |
1.1961 USDT |
642,548.8341 |
1.1308 USDT |
1.1070 USDT |
1.3400 USDT |
1.2655 USDT |
| 2021-08-29 |
1.1328 USDT |
415,807.8734 |
1.1635 USDT |
1.1006 USDT |
1.1812 USDT |
1.1223 USDT |
| 2021-08-28 |
1.1819 USDT |
271,049.9556 |
1.1924 USDT |
1.1207 USDT |
1.2499 USDT |
1.1788 USDT |
| 2021-08-27 |
1.1421 USDT |
594,796.5477 |
1.1579 USDT |
1.1000 USDT |
1.2000 USDT |
1.1845 USDT |
| 2021-08-26 |
1.1904 USDT |
590,588.5678 |
1.2435 USDT |
1.1500 USDT |
1.2716 USDT |
1.1602 USDT |
| 2021-08-25 |
1.2865 USDT |
495,450.0849 |
1.2696 USDT |
1.2184 USDT |
1.3392 USDT |
1.2441 USDT |
| 2021-08-24 |
1.2331 USDT |
583,202.7160 |
1.1863 USDT |
1.1696 USDT |
1.3300 USDT |
1.2696 USDT |