Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
0.2549 USDT |
734,780.7364 |
0.2521 USDT |
0.2493 USDT |
0.2650 USDT |
0.2545 USDT |
| 2023-04-22 |
0.2525 USDT |
956,537.7777 |
0.2416 USDT |
0.2395 USDT |
0.2760 USDT |
0.2582 USDT |
| 2023-04-21 |
0.2410 USDT |
886,938.0967 |
0.2473 USDT |
0.2200 USDT |
0.2610 USDT |
0.2399 USDT |
| 2023-04-20 |
0.2544 USDT |
928,672.9180 |
0.2543 USDT |
0.2469 USDT |
0.2634 USDT |
0.2481 USDT |
| 2023-04-19 |
0.2629 USDT |
484,791.3424 |
0.2712 USDT |
0.2504 USDT |
0.2760 USDT |
0.2542 USDT |
| 2023-04-18 |
0.2746 USDT |
633,313.2732 |
0.2800 USDT |
0.2683 USDT |
0.2843 USDT |
0.2683 USDT |
| 2023-04-17 |
0.2777 USDT |
325,503.0793 |
0.2829 USDT |
0.2682 USDT |
0.2866 USDT |
0.2775 USDT |
| 2023-04-16 |
0.2702 USDT |
489,490.4777 |
0.2711 USDT |
0.2645 USDT |
0.2827 USDT |
0.2819 USDT |
| 2023-04-15 |
0.2722 USDT |
418,432.6903 |
0.2704 USDT |
0.2662 USDT |
0.2823 USDT |
0.2712 USDT |
| 2023-04-14 |
0.2702 USDT |
252,374.7098 |
0.2704 USDT |
0.2631 USDT |
0.2770 USDT |
0.2707 USDT |
| 2023-04-13 |
0.2669 USDT |
294,604.0268 |
0.2661 USDT |
0.2620 USDT |
0.2794 USDT |
0.2701 USDT |
| 2023-04-12 |
0.2676 USDT |
224,112.4980 |
0.2669 USDT |
0.2611 USDT |
0.2770 USDT |
0.2631 USDT |
| 2023-04-11 |
0.2722 USDT |
414,720.1145 |
0.2727 USDT |
0.2635 USDT |
0.2798 USDT |
0.2710 USDT |
| 2023-04-10 |
0.2729 USDT |
502,323.8007 |
0.2672 USDT |
0.2657 USDT |
0.2805 USDT |
0.2728 USDT |
| 2023-04-09 |
0.2740 USDT |
168,281.7677 |
0.2653 USDT |
0.2635 USDT |
0.2909 USDT |
0.2660 USDT |
| 2023-04-08 |
0.2680 USDT |
100,944.0892 |
0.2703 USDT |
0.2633 USDT |
0.2773 USDT |
0.2669 USDT |
| 2023-04-07 |
0.2800 USDT |
195,862.2584 |
0.2890 USDT |
0.2620 USDT |
0.3026 USDT |
0.2644 USDT |
| 2023-04-06 |
0.2975 USDT |
188,800.5359 |
0.2946 USDT |
0.2872 USDT |
0.3093 USDT |
0.2900 USDT |
| 2023-04-05 |
0.2957 USDT |
118,127.1902 |
0.2867 USDT |
0.2867 USDT |
0.3069 USDT |
0.2938 USDT |
| 2023-04-04 |
0.2877 USDT |
53,803.5956 |
0.2878 USDT |
0.2790 USDT |
0.2947 USDT |
0.2867 USDT |
| 2023-04-03 |
0.2890 USDT |
143,480.3453 |
0.2849 USDT |
0.2721 USDT |
0.3012 USDT |
0.2898 USDT |
| 2023-04-02 |
0.2864 USDT |
121,519.6101 |
0.3049 USDT |
0.2733 USDT |
0.3050 USDT |
0.2811 USDT |
| 2023-04-01 |
0.3005 USDT |
211,632.3438 |
0.2800 USDT |
0.2725 USDT |
0.3178 USDT |
0.3089 USDT |
| 2023-03-31 |
0.2822 USDT |
63,532.6700 |
0.2797 USDT |
0.2764 USDT |
0.2893 USDT |
0.2832 USDT |
| 2023-03-30 |
0.2852 USDT |
119,814.9678 |
0.2907 USDT |
0.2760 USDT |
0.2958 USDT |
0.2790 USDT |
| 2023-03-29 |
0.2833 USDT |
75,620.6073 |
0.2740 USDT |
0.2722 USDT |
0.2896 USDT |
0.2896 USDT |
| 2023-03-28 |
0.2701 USDT |
77,906.1776 |
0.2738 USDT |
0.2623 USDT |
0.2791 USDT |
0.2727 USDT |
| 2023-03-27 |
0.2807 USDT |
67,477.8961 |
0.2882 USDT |
0.2685 USDT |
0.2882 USDT |
0.2760 USDT |
| 2023-03-26 |
0.2889 USDT |
58,831.9485 |
0.2936 USDT |
0.2818 USDT |
0.2958 USDT |
0.2893 USDT |
| 2023-03-25 |
0.2902 USDT |
98,202.9444 |
0.2964 USDT |
0.2810 USDT |
0.3012 USDT |
0.2934 USDT |
| 2023-03-24 |
0.3080 USDT |
90,852.9250 |
0.3122 USDT |
0.2950 USDT |
0.3249 USDT |
0.2972 USDT |
| 2023-03-23 |
0.3036 USDT |
73,357.9837 |
0.3000 USDT |
0.2940 USDT |
0.3093 USDT |
0.3089 USDT |
| 2023-03-22 |
0.3072 USDT |
94,646.1312 |
0.3187 USDT |
0.2921 USDT |
0.3235 USDT |
0.3020 USDT |
| 2023-03-21 |
0.3038 USDT |
60,867.9227 |
0.3068 USDT |
0.2951 USDT |
0.3167 USDT |
0.3112 USDT |
| 2023-03-20 |
0.3156 USDT |
119,348.7326 |
0.3298 USDT |
0.3030 USDT |
0.3299 USDT |
0.3083 USDT |
| 2023-03-19 |
0.3358 USDT |
103,101.4569 |
0.3356 USDT |
0.3288 USDT |
0.3468 USDT |
0.3342 USDT |
| 2023-03-18 |
0.3398 USDT |
143,178.1850 |
0.3347 USDT |
0.3308 USDT |
0.3518 USDT |
0.3392 USDT |
| 2023-03-17 |
0.3349 USDT |
306,666.8716 |
0.3336 USDT |
0.3221 USDT |
0.3521 USDT |
0.3330 USDT |
| 2023-03-16 |
0.3283 USDT |
242,512.4816 |
0.3374 USDT |
0.3165 USDT |
0.3443 USDT |
0.3330 USDT |
| 2023-03-15 |
0.3446 USDT |
574,564.6446 |
0.3497 USDT |
0.3225 USDT |
0.3900 USDT |
0.3386 USDT |
| 2023-03-14 |
0.3674 USDT |
841,363.2165 |
0.2822 USDT |
0.2754 USDT |
0.4306 USDT |
0.3498 USDT |
| 2023-03-13 |
0.2821 USDT |
187,039.8772 |
0.2656 USDT |
0.2656 USDT |
0.3026 USDT |
0.2808 USDT |
| 2023-03-12 |
0.2532 USDT |
177,626.9800 |
0.2546 USDT |
0.2430 USDT |
0.2630 USDT |
0.2611 USDT |
| 2023-03-11 |
0.2626 USDT |
133,316.0895 |
0.2824 USDT |
0.2490 USDT |
0.2825 USDT |
0.2524 USDT |
| 2023-03-10 |
0.2735 USDT |
340,319.7544 |
0.2673 USDT |
0.2491 USDT |
0.3004 USDT |
0.2710 USDT |
| 2023-03-09 |
0.2751 USDT |
364,375.8278 |
0.2700 USDT |
0.2590 USDT |
0.3200 USDT |
0.2683 USDT |
| 2023-03-08 |
0.2994 USDT |
641,265.1717 |
0.2847 USDT |
0.2620 USDT |
0.3400 USDT |
0.2890 USDT |
| 2023-03-07 |
0.2622 USDT |
223,550.5119 |
0.2712 USDT |
0.2474 USDT |
0.2862 USDT |
0.2825 USDT |
| 2023-03-06 |
0.2717 USDT |
88,006.4931 |
0.2797 USDT |
0.2642 USDT |
0.2802 USDT |
0.2723 USDT |
| 2023-03-05 |
0.2776 USDT |
34,539.9478 |
0.2822 USDT |
0.2716 USDT |
0.2864 USDT |
0.2769 USDT |