Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-17 |
0.2113 USDT |
170,253.7856 |
0.2162 USDT |
0.2050 USDT |
0.2183 USDT |
0.2053 USDT |
| 2022-06-16 |
0.2341 USDT |
109,020.9938 |
0.2299 USDT |
0.2204 USDT |
0.2435 USDT |
0.2214 USDT |
| 2022-06-15 |
0.2210 USDT |
96,247.5428 |
0.2442 USDT |
0.2131 USDT |
0.2442 USDT |
0.2169 USDT |
| 2022-06-14 |
0.2338 USDT |
128,833.9765 |
0.2461 USDT |
0.2194 USDT |
0.2470 USDT |
0.2467 USDT |
| 2022-06-13 |
0.2321 USDT |
394,360.2809 |
0.2558 USDT |
0.2100 USDT |
0.2558 USDT |
0.2466 USDT |
| 2022-06-12 |
0.2545 USDT |
88,574.8498 |
0.2586 USDT |
0.2517 USDT |
0.2600 USDT |
0.2517 USDT |
| 2022-06-11 |
0.2600 USDT |
44,686.9048 |
0.2605 USDT |
0.2573 USDT |
0.2655 USDT |
0.2578 USDT |
| 2022-06-10 |
0.2822 USDT |
46,355.8417 |
0.2851 USDT |
0.2650 USDT |
0.2880 USDT |
0.2666 USDT |
| 2022-06-09 |
0.2823 USDT |
46,632.6448 |
0.2821 USDT |
0.2800 USDT |
0.2859 USDT |
0.2822 USDT |
| 2022-06-08 |
0.2907 USDT |
128,887.5501 |
0.2913 USDT |
0.2800 USDT |
0.3092 USDT |
0.2831 USDT |
| 2022-06-07 |
0.2917 USDT |
193,447.6031 |
0.3055 USDT |
0.2790 USDT |
0.3105 USDT |
0.3080 USDT |
| 2022-06-06 |
0.3146 USDT |
234,665.8087 |
0.3049 USDT |
0.2931 USDT |
0.3418 USDT |
0.2986 USDT |
| 2022-06-05 |
0.3094 USDT |
70,049.6182 |
0.3123 USDT |
0.3010 USDT |
0.3198 USDT |
0.3075 USDT |
| 2022-06-04 |
0.3174 USDT |
163,188.1100 |
0.3189 USDT |
0.3081 USDT |
0.3240 USDT |
0.3178 USDT |
| 2022-06-03 |
0.3287 USDT |
258,813.4795 |
0.3215 USDT |
0.3082 USDT |
0.3515 USDT |
0.3208 USDT |
| 2022-06-02 |
0.3781 USDT |
2,282,142.3330 |
0.3098 USDT |
0.3088 USDT |
0.4983 USDT |
0.3308 USDT |
| 2022-06-01 |
0.2751 USDT |
357,778.9555 |
0.2805 USDT |
0.2650 USDT |
0.2984 USDT |
0.2751 USDT |
| 2022-05-31 |
0.2792 USDT |
191,597.6392 |
0.2797 USDT |
0.2700 USDT |
0.2915 USDT |
0.2835 USDT |
| 2022-05-30 |
0.2876 USDT |
360,502.3140 |
0.2746 USDT |
0.2720 USDT |
0.3125 USDT |
0.2836 USDT |
| 2022-05-29 |
0.2858 USDT |
543,756.4841 |
0.3025 USDT |
0.2679 USDT |
0.3168 USDT |
0.2794 USDT |
| 2022-05-28 |
0.3208 USDT |
1,390,925.9995 |
0.3723 USDT |
0.2800 USDT |
0.3954 USDT |
0.3161 USDT |
| 2022-05-27 |
0.3835 USDT |
2,686,046.6707 |
0.2270 USDT |
0.2162 USDT |
0.4912 USDT |
0.3272 USDT |
| 2022-05-26 |
0.2249 USDT |
308,560.6859 |
0.2300 USDT |
0.2167 USDT |
0.2345 USDT |
0.2224 USDT |
| 2022-05-25 |
0.2372 USDT |
130,945.0560 |
0.2434 USDT |
0.2260 USDT |
0.2520 USDT |
0.2315 USDT |
| 2022-05-24 |
0.2491 USDT |
319,414.4016 |
0.2542 USDT |
0.2383 USDT |
0.2592 USDT |
0.2421 USDT |
| 2022-05-23 |
0.2580 USDT |
222,117.4757 |
0.2551 USDT |
0.2524 USDT |
0.2655 USDT |
0.2551 USDT |
| 2022-05-22 |
0.2581 USDT |
59,922.2495 |
0.2560 USDT |
0.2511 USDT |
0.2633 USDT |
0.2552 USDT |
| 2022-05-21 |
0.2581 USDT |
148,623.8252 |
0.2654 USDT |
0.2510 USDT |
0.2670 USDT |
0.2606 USDT |
| 2022-05-20 |
0.2695 USDT |
89,215.0813 |
0.2776 USDT |
0.2638 USDT |
0.2776 USDT |
0.2666 USDT |
| 2022-05-19 |
0.2804 USDT |
270,946.5468 |
0.2780 USDT |
0.2647 USDT |
0.3045 USDT |
0.2800 USDT |
| 2022-05-18 |
0.3273 USDT |
403,114.0352 |
0.3234 USDT |
0.2920 USDT |
0.3748 USDT |
0.2947 USDT |
| 2022-05-17 |
0.2891 USDT |
370,902.5375 |
0.2824 USDT |
0.2667 USDT |
0.3663 USDT |
0.3455 USDT |
| 2022-05-16 |
0.2595 USDT |
447,925.6410 |
0.2397 USDT |
0.2380 USDT |
0.3109 USDT |
0.2687 USDT |
| 2022-05-15 |
0.2270 USDT |
67,419.2991 |
0.2195 USDT |
0.2177 USDT |
0.2389 USDT |
0.2370 USDT |
| 2022-05-14 |
0.2264 USDT |
110,450.2187 |
0.2306 USDT |
0.2100 USDT |
0.2400 USDT |
0.2193 USDT |
| 2022-05-13 |
0.2150 USDT |
372,063.4785 |
0.1935 USDT |
0.1905 USDT |
0.2368 USDT |
0.2341 USDT |
| 2022-05-12 |
0.1804 USDT |
520,588.8441 |
0.2123 USDT |
0.1670 USDT |
0.2173 USDT |
0.1906 USDT |
| 2022-05-11 |
0.1907 USDT |
1,242,234.3796 |
0.2361 USDT |
0.1603 USDT |
0.2447 USDT |
0.2176 USDT |
| 2022-05-10 |
0.2368 USDT |
341,229.5751 |
0.2276 USDT |
0.2180 USDT |
0.2554 USDT |
0.2536 USDT |
| 2022-05-09 |
0.2513 USDT |
389,124.4728 |
0.2607 USDT |
0.2300 USDT |
0.2789 USDT |
0.2333 USDT |