Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
0.3051 USDT |
128,366.1539 |
0.3063 USDT |
0.2921 USDT |
0.3157 USDT |
0.3047 USDT |
| 2022-08-05 |
0.2971 USDT |
176,556.2523 |
0.2983 USDT |
0.2638 USDT |
0.3205 USDT |
0.3032 USDT |
| 2022-08-04 |
0.3143 USDT |
101,635.0987 |
0.3152 USDT |
0.3025 USDT |
0.3300 USDT |
0.3091 USDT |
| 2022-08-03 |
0.2929 USDT |
67,138.5282 |
0.2816 USDT |
0.2795 USDT |
0.3044 USDT |
0.3041 USDT |
| 2022-08-02 |
0.2815 USDT |
181,561.4651 |
0.2858 USDT |
0.2548 USDT |
0.2941 USDT |
0.2829 USDT |
| 2022-08-01 |
0.2911 USDT |
98,974.3629 |
0.2921 USDT |
0.2780 USDT |
0.3071 USDT |
0.2879 USDT |
| 2022-07-31 |
0.2948 USDT |
76,060.1077 |
0.2967 USDT |
0.2868 USDT |
0.3087 USDT |
0.2942 USDT |
| 2022-07-30 |
0.3014 USDT |
108,947.9584 |
0.3047 USDT |
0.2925 USDT |
0.3150 USDT |
0.2978 USDT |
| 2022-07-29 |
0.2964 USDT |
94,349.7497 |
0.2923 USDT |
0.2876 USDT |
0.3094 USDT |
0.3034 USDT |
| 2022-07-28 |
0.2931 USDT |
83,381.0008 |
0.2850 USDT |
0.2789 USDT |
0.3094 USDT |
0.2967 USDT |
| 2022-07-27 |
0.2723 USDT |
83,835.2606 |
0.2722 USDT |
0.2650 USDT |
0.2785 USDT |
0.2732 USDT |
| 2022-07-26 |
0.2761 USDT |
204,855.4887 |
0.2837 USDT |
0.2599 USDT |
0.3022 USDT |
0.2678 USDT |
| 2022-07-25 |
0.2940 USDT |
83,592.5256 |
0.2988 USDT |
0.2825 USDT |
0.3096 USDT |
0.2850 USDT |
| 2022-07-24 |
0.3002 USDT |
131,912.1221 |
0.3125 USDT |
0.2945 USDT |
0.3130 USDT |
0.2973 USDT |
| 2022-07-23 |
0.3058 USDT |
142,944.7762 |
0.3005 USDT |
0.2939 USDT |
0.3200 USDT |
0.3093 USDT |
| 2022-07-22 |
0.3181 USDT |
59,974.3884 |
0.3135 USDT |
0.3005 USDT |
0.3360 USDT |
0.3012 USDT |
| 2022-07-21 |
0.3060 USDT |
191,892.9963 |
0.3149 USDT |
0.2817 USDT |
0.3241 USDT |
0.3082 USDT |
| 2022-07-20 |
0.3216 USDT |
169,097.1132 |
0.3037 USDT |
0.3030 USDT |
0.3370 USDT |
0.3149 USDT |
| 2022-07-19 |
0.2947 USDT |
115,837.1279 |
0.2909 USDT |
0.2761 USDT |
0.3100 USDT |
0.3040 USDT |
| 2022-07-18 |
0.2857 USDT |
138,516.0370 |
0.2848 USDT |
0.2794 USDT |
0.2944 USDT |
0.2896 USDT |
| 2022-07-17 |
0.2942 USDT |
119,333.9187 |
0.2901 USDT |
0.2851 USDT |
0.3083 USDT |
0.2922 USDT |
| 2022-07-16 |
0.2981 USDT |
502,456.6217 |
0.2750 USDT |
0.2731 USDT |
0.3200 USDT |
0.2888 USDT |
| 2022-07-15 |
0.2845 USDT |
290,903.6886 |
0.2659 USDT |
0.2650 USDT |
0.3125 USDT |
0.2759 USDT |
| 2022-07-14 |
0.2657 USDT |
293,753.3858 |
0.2713 USDT |
0.2532 USDT |
0.2800 USDT |
0.2679 USDT |
| 2022-07-13 |
0.2738 USDT |
244,728.2597 |
0.2723 USDT |
0.2631 USDT |
0.2910 USDT |
0.2721 USDT |
| 2022-07-12 |
0.2817 USDT |
313,597.8404 |
0.3034 USDT |
0.2668 USDT |
0.3086 USDT |
0.2758 USDT |
| 2022-07-11 |
0.3064 USDT |
258,622.4899 |
0.3200 USDT |
0.2908 USDT |
0.3228 USDT |
0.3057 USDT |
| 2022-07-10 |
0.3168 USDT |
78,181.7535 |
0.3208 USDT |
0.2994 USDT |
0.3302 USDT |
0.3065 USDT |
| 2022-07-09 |
0.3196 USDT |
329,068.3066 |
0.3075 USDT |
0.2983 USDT |
0.3466 USDT |
0.3221 USDT |
| 2022-07-08 |
0.3129 USDT |
176,957.4384 |
0.2979 USDT |
0.2810 USDT |
0.3431 USDT |
0.3092 USDT |
| 2022-07-07 |
0.2908 USDT |
190,070.3271 |
0.2817 USDT |
0.2725 USDT |
0.3083 USDT |
0.2979 USDT |
| 2022-07-06 |
0.2960 USDT |
411,483.8760 |
0.2708 USDT |
0.2695 USDT |
0.3373 USDT |
0.2738 USDT |
| 2022-07-05 |
0.2607 USDT |
117,413.0855 |
0.2600 USDT |
0.2453 USDT |
0.2707 USDT |
0.2622 USDT |
| 2022-07-04 |
0.2539 USDT |
158,196.9436 |
0.2521 USDT |
0.2414 USDT |
0.2675 USDT |
0.2577 USDT |
| 2022-07-03 |
0.2542 USDT |
245,337.1958 |
0.2419 USDT |
0.2370 USDT |
0.2672 USDT |
0.2476 USDT |
| 2022-07-02 |
0.2388 USDT |
109,712.4598 |
0.2334 USDT |
0.2240 USDT |
0.2505 USDT |
0.2450 USDT |
| 2022-07-01 |
0.2270 USDT |
160,419.4029 |
0.2200 USDT |
0.2172 USDT |
0.2400 USDT |
0.2211 USDT |
| 2022-06-30 |
0.2273 USDT |
211,482.6324 |
0.2306 USDT |
0.2144 USDT |
0.2479 USDT |
0.2175 USDT |
| 2022-06-29 |
0.2497 USDT |
305,819.8046 |
0.2827 USDT |
0.2283 USDT |
0.2832 USDT |
0.2335 USDT |
| 2022-06-28 |
0.2386 USDT |
276,207.1993 |
0.2228 USDT |
0.2141 USDT |
0.2798 USDT |
0.2798 USDT |
| 2022-06-27 |
0.2165 USDT |
534,995.2154 |
0.2436 USDT |
0.2000 USDT |
0.2462 USDT |
0.2217 USDT |
| 2022-06-26 |
0.2390 USDT |
248,206.2277 |
0.2240 USDT |
0.2179 USDT |
0.2800 USDT |
0.2381 USDT |
| 2022-06-25 |
0.2253 USDT |
125,503.2251 |
0.2249 USDT |
0.2151 USDT |
0.2300 USDT |
0.2211 USDT |
| 2022-06-24 |
0.2215 USDT |
121,751.3451 |
0.2199 USDT |
0.2176 USDT |
0.2257 USDT |
0.2222 USDT |
| 2022-06-23 |
0.2223 USDT |
143,580.0247 |
0.2217 USDT |
0.2182 USDT |
0.2276 USDT |
0.2215 USDT |
| 2022-06-22 |
0.2207 USDT |
126,921.9833 |
0.2230 USDT |
0.2122 USDT |
0.2314 USDT |
0.2224 USDT |
| 2022-06-21 |
0.2517 USDT |
451,461.0211 |
0.2111 USDT |
0.2108 USDT |
0.2816 USDT |
0.2271 USDT |
| 2022-06-20 |
0.2088 USDT |
150,207.6054 |
0.2047 USDT |
0.2025 USDT |
0.2138 USDT |
0.2059 USDT |
| 2022-06-19 |
0.2017 USDT |
190,300.1123 |
0.1999 USDT |
0.1979 USDT |
0.2105 USDT |
0.2004 USDT |
| 2022-06-18 |
0.1982 USDT |
270,858.1958 |
0.2150 USDT |
0.1870 USDT |
0.2151 USDT |
0.2000 USDT |