Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.3089 USDT |
22,104.7453 |
0.3153 USDT |
0.3020 USDT |
0.3167 USDT |
0.3115 USDT |
| 2022-09-27 |
0.3202 USDT |
65,381.2823 |
0.3164 USDT |
0.3117 USDT |
0.3272 USDT |
0.3181 USDT |
| 2022-09-26 |
0.3096 USDT |
13,651.3975 |
0.3083 USDT |
0.3019 USDT |
0.3168 USDT |
0.3161 USDT |
| 2022-09-25 |
0.3130 USDT |
54,460.9018 |
0.3159 USDT |
0.3005 USDT |
0.3164 USDT |
0.3094 USDT |
| 2022-09-24 |
0.3165 USDT |
19,028.2463 |
0.3158 USDT |
0.3111 USDT |
0.3254 USDT |
0.3172 USDT |
| 2022-09-23 |
0.3236 USDT |
142,666.9110 |
0.3252 USDT |
0.3140 USDT |
0.3348 USDT |
0.3161 USDT |
| 2022-09-22 |
0.3263 USDT |
81,160.6341 |
0.3211 USDT |
0.3183 USDT |
0.3449 USDT |
0.3219 USDT |
| 2022-09-21 |
0.3264 USDT |
95,833.8838 |
0.3178 USDT |
0.3118 USDT |
0.3471 USDT |
0.3213 USDT |
| 2022-09-20 |
0.3242 USDT |
22,647.4197 |
0.3365 USDT |
0.3155 USDT |
0.3365 USDT |
0.3168 USDT |
| 2022-09-19 |
0.3258 USDT |
195,779.0855 |
0.3345 USDT |
0.3098 USDT |
0.3412 USDT |
0.3304 USDT |
| 2022-09-18 |
0.3510 USDT |
93,110.7681 |
0.3512 USDT |
0.3409 USDT |
0.3590 USDT |
0.3441 USDT |
| 2022-09-17 |
0.3639 USDT |
144,097.8532 |
0.3524 USDT |
0.3507 USDT |
0.3780 USDT |
0.3516 USDT |
| 2022-09-16 |
0.3609 USDT |
281,619.5542 |
0.3696 USDT |
0.3367 USDT |
0.3860 USDT |
0.3692 USDT |
| 2022-09-15 |
0.3933 USDT |
508,696.9521 |
0.3687 USDT |
0.3334 USDT |
0.4787 USDT |
0.3547 USDT |
| 2022-09-14 |
0.3183 USDT |
104,692.2623 |
0.3253 USDT |
0.3101 USDT |
0.3421 USDT |
0.3274 USDT |
| 2022-09-13 |
0.3264 USDT |
65,923.7988 |
0.3353 USDT |
0.3183 USDT |
0.3400 USDT |
0.3297 USDT |
| 2022-09-12 |
0.3359 USDT |
74,997.8559 |
0.3379 USDT |
0.3220 USDT |
0.3431 USDT |
0.3347 USDT |
| 2022-09-11 |
0.3360 USDT |
56,276.1472 |
0.3390 USDT |
0.3293 USDT |
0.3433 USDT |
0.3358 USDT |
| 2022-09-10 |
0.3406 USDT |
22,799.5259 |
0.3405 USDT |
0.3347 USDT |
0.3445 USDT |
0.3424 USDT |
| 2022-09-09 |
0.3473 USDT |
119,452.2115 |
0.3423 USDT |
0.3361 USDT |
0.3563 USDT |
0.3456 USDT |
| 2022-09-08 |
0.3398 USDT |
50,969.9954 |
0.3392 USDT |
0.3339 USDT |
0.3505 USDT |
0.3369 USDT |
| 2022-09-07 |
0.3426 USDT |
218,274.6526 |
0.3295 USDT |
0.3215 USDT |
0.3750 USDT |
0.3346 USDT |
| 2022-09-06 |
0.3273 USDT |
134,730.8840 |
0.3340 USDT |
0.3000 USDT |
0.3439 USDT |
0.3318 USDT |
| 2022-09-05 |
0.3286 USDT |
47,934.2671 |
0.3374 USDT |
0.3180 USDT |
0.3460 USDT |
0.3268 USDT |
| 2022-09-04 |
0.3324 USDT |
82,450.9752 |
0.3276 USDT |
0.3216 USDT |
0.3527 USDT |
0.3370 USDT |
| 2022-09-03 |
0.3254 USDT |
295,647.2377 |
0.3438 USDT |
0.3000 USDT |
0.3633 USDT |
0.3266 USDT |
| 2022-09-02 |
0.3548 USDT |
37,009.7379 |
0.3526 USDT |
0.3489 USDT |
0.3616 USDT |
0.3519 USDT |
| 2022-09-01 |
0.3568 USDT |
172,631.2144 |
0.3590 USDT |
0.3420 USDT |
0.3920 USDT |
0.3548 USDT |
| 2022-08-31 |
0.3744 USDT |
109,330.8855 |
0.3637 USDT |
0.3500 USDT |
0.3936 USDT |
0.3579 USDT |
| 2022-08-30 |
0.3814 USDT |
97,404.0607 |
0.3823 USDT |
0.3649 USDT |
0.3972 USDT |
0.3649 USDT |
| 2022-08-29 |
0.3778 USDT |
118,385.0329 |
0.3617 USDT |
0.3600 USDT |
0.4113 USDT |
0.3798 USDT |
| 2022-08-28 |
0.3685 USDT |
153,843.8162 |
0.3736 USDT |
0.3537 USDT |
0.3845 USDT |
0.3738 USDT |
| 2022-08-27 |
0.3851 USDT |
64,666.3103 |
0.4014 USDT |
0.3732 USDT |
0.4023 USDT |
0.3828 USDT |
| 2022-08-26 |
0.4469 USDT |
143,243.4667 |
0.4358 USDT |
0.4222 USDT |
0.4861 USDT |
0.4239 USDT |
| 2022-08-25 |
0.4477 USDT |
152,661.2645 |
0.4489 USDT |
0.4278 USDT |
0.4656 USDT |
0.4332 USDT |
| 2022-08-24 |
0.4191 USDT |
107,268.5378 |
0.3960 USDT |
0.3929 USDT |
0.4521 USDT |
0.4340 USDT |
| 2022-08-23 |
0.3969 USDT |
47,112.5106 |
0.3957 USDT |
0.3866 USDT |
0.4016 USDT |
0.3947 USDT |
| 2022-08-22 |
0.3812 USDT |
133,150.8266 |
0.3938 USDT |
0.3697 USDT |
0.3976 USDT |
0.3917 USDT |
| 2022-08-21 |
0.3932 USDT |
114,802.2111 |
0.3835 USDT |
0.3749 USDT |
0.4059 USDT |
0.3974 USDT |
| 2022-08-20 |
0.3789 USDT |
397,971.1866 |
0.3559 USDT |
0.3541 USDT |
0.4064 USDT |
0.3864 USDT |
| 2022-08-19 |
0.3713 USDT |
270,494.2487 |
0.3585 USDT |
0.3374 USDT |
0.4140 USDT |
0.3725 USDT |
| 2022-08-18 |
0.3827 USDT |
177,195.4530 |
0.3500 USDT |
0.3459 USDT |
0.4322 USDT |
0.4153 USDT |
| 2022-08-17 |
0.3524 USDT |
53,611.2393 |
0.3608 USDT |
0.3440 USDT |
0.3619 USDT |
0.3506 USDT |
| 2022-08-16 |
0.3658 USDT |
90,671.4703 |
0.3682 USDT |
0.3580 USDT |
0.3833 USDT |
0.3606 USDT |
| 2022-08-15 |
0.3728 USDT |
70,913.7748 |
0.3828 USDT |
0.3650 USDT |
0.3837 USDT |
0.3670 USDT |
| 2022-08-14 |
0.3858 USDT |
107,227.4842 |
0.3846 USDT |
0.3705 USDT |
0.4273 USDT |
0.3779 USDT |
| 2022-08-13 |
0.3977 USDT |
152,070.6374 |
0.3741 USDT |
0.3716 USDT |
0.4249 USDT |
0.3879 USDT |
| 2022-08-12 |
0.3704 USDT |
167,586.0351 |
0.3638 USDT |
0.3557 USDT |
0.3842 USDT |
0.3718 USDT |
| 2022-08-11 |
0.3624 USDT |
588,994.1015 |
0.3229 USDT |
0.3198 USDT |
0.3990 USDT |
0.3706 USDT |
| 2022-08-10 |
0.3183 USDT |
176,772.8596 |
0.2967 USDT |
0.2937 USDT |
0.3414 USDT |
0.3236 USDT |