Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.4092 USDT |
474,021.9825 |
0.4041 USDT |
0.3967 USDT |
0.4264 USDT |
0.4121 USDT |
| 2022-04-26 |
0.4290 USDT |
390,099.1664 |
0.4507 USDT |
0.4030 USDT |
0.4550 USDT |
0.4048 USDT |
| 2022-04-25 |
0.4507 USDT |
369,539.8139 |
0.4772 USDT |
0.4300 USDT |
0.4796 USDT |
0.4478 USDT |
| 2022-04-24 |
0.4826 USDT |
124,217.6095 |
0.4904 USDT |
0.4710 USDT |
0.4947 USDT |
0.4781 USDT |
| 2022-04-23 |
0.5014 USDT |
234,210.0656 |
0.5203 USDT |
0.4830 USDT |
0.5203 USDT |
0.5024 USDT |
| 2022-04-22 |
0.5275 USDT |
1,106,790.3902 |
0.5096 USDT |
0.4656 USDT |
0.6110 USDT |
0.4986 USDT |
| 2022-04-21 |
0.5501 USDT |
182,153.5518 |
0.5431 USDT |
0.5135 USDT |
0.5710 USDT |
0.5136 USDT |
| 2022-04-20 |
0.5525 USDT |
142,109.6685 |
0.5638 USDT |
0.5416 USDT |
0.5705 USDT |
0.5445 USDT |
| 2022-04-19 |
0.5581 USDT |
309,785.8142 |
0.5379 USDT |
0.5305 USDT |
0.5960 USDT |
0.5626 USDT |
| 2022-04-18 |
0.5480 USDT |
221,443.6900 |
0.5271 USDT |
0.5113 USDT |
0.5871 USDT |
0.5643 USDT |
| 2022-04-17 |
0.5420 USDT |
83,032.1345 |
0.5259 USDT |
0.5161 USDT |
0.5872 USDT |
0.5340 USDT |
| 2022-04-16 |
0.5399 USDT |
59,702.5704 |
0.5333 USDT |
0.5235 USDT |
0.5702 USDT |
0.5251 USDT |
| 2022-04-15 |
0.5229 USDT |
125,935.9580 |
0.5263 USDT |
0.5112 USDT |
0.5364 USDT |
0.5300 USDT |
| 2022-04-14 |
0.5476 USDT |
255,508.9035 |
0.5475 USDT |
0.5159 USDT |
0.6000 USDT |
0.5226 USDT |
| 2022-04-13 |
0.5329 USDT |
157,979.2294 |
0.5356 USDT |
0.5202 USDT |
0.5404 USDT |
0.5389 USDT |
| 2022-04-12 |
0.5467 USDT |
247,950.2068 |
0.5608 USDT |
0.5310 USDT |
0.5687 USDT |
0.5310 USDT |
| 2022-04-11 |
0.5771 USDT |
238,967.7907 |
0.6015 USDT |
0.5581 USDT |
0.6026 USDT |
0.5664 USDT |
| 2022-04-10 |
0.5998 USDT |
170,520.4149 |
0.5872 USDT |
0.5750 USDT |
0.6265 USDT |
0.6118 USDT |
| 2022-04-09 |
0.6083 USDT |
305,391.4433 |
0.6217 USDT |
0.5755 USDT |
0.6489 USDT |
0.6064 USDT |
| 2022-04-08 |
0.6294 USDT |
514,142.3445 |
0.5748 USDT |
0.5715 USDT |
0.7037 USDT |
0.6198 USDT |
| 2022-04-07 |
0.5784 USDT |
209,611.6709 |
0.5869 USDT |
0.5600 USDT |
0.5968 USDT |
0.5853 USDT |
| 2022-04-06 |
0.6354 USDT |
107,606.3475 |
0.6497 USDT |
0.6160 USDT |
0.6502 USDT |
0.6200 USDT |
| 2022-04-05 |
0.6901 USDT |
143,227.1986 |
0.6951 USDT |
0.6553 USDT |
0.7144 USDT |
0.6711 USDT |
| 2022-04-04 |
0.6764 USDT |
263,557.6957 |
0.6744 USDT |
0.6470 USDT |
0.7006 USDT |
0.6734 USDT |
| 2022-04-03 |
0.7020 USDT |
312,774.2251 |
0.7068 USDT |
0.6659 USDT |
0.7240 USDT |
0.6722 USDT |
| 2022-04-02 |
0.7773 USDT |
748,512.2883 |
0.7418 USDT |
0.6846 USDT |
0.8623 USDT |
0.7117 USDT |
| 2022-04-01 |
0.6475 USDT |
1,202,296.6318 |
0.5138 USDT |
0.5103 USDT |
0.7780 USDT |
0.7598 USDT |
| 2022-03-31 |
0.5298 USDT |
305,994.8217 |
0.5620 USDT |
0.5094 USDT |
0.5653 USDT |
0.5118 USDT |
| 2022-03-30 |
0.5172 USDT |
207,825.6076 |
0.5166 USDT |
0.4992 USDT |
0.5305 USDT |
0.5160 USDT |
| 2022-03-29 |
0.5320 USDT |
552,497.3672 |
0.5061 USDT |
0.5048 USDT |
0.5700 USDT |
0.5200 USDT |
| 2022-03-28 |
0.5224 USDT |
392,963.2349 |
0.5112 USDT |
0.5060 USDT |
0.5400 USDT |
0.5195 USDT |
| 2022-03-27 |
0.5023 USDT |
100,290.1640 |
0.5014 USDT |
0.4947 USDT |
0.5133 USDT |
0.5018 USDT |
| 2022-03-26 |
0.5104 USDT |
90,505.0189 |
0.5003 USDT |
0.5003 USDT |
0.5140 USDT |
0.5064 USDT |
| 2022-03-25 |
0.5054 USDT |
289,660.4851 |
0.4934 USDT |
0.4920 USDT |
0.5175 USDT |
0.5000 USDT |
| 2022-03-24 |
0.5015 USDT |
232,800.2628 |
0.4893 USDT |
0.4821 USDT |
0.5178 USDT |
0.4930 USDT |
| 2022-03-23 |
0.5202 USDT |
378,245.4566 |
0.4926 USDT |
0.4880 USDT |
0.5651 USDT |
0.5075 USDT |
| 2022-03-22 |
0.5176 USDT |
667,390.0456 |
0.4683 USDT |
0.4675 USDT |
0.5825 USDT |
0.4995 USDT |
| 2022-03-21 |
0.4667 USDT |
137,514.7067 |
0.4734 USDT |
0.4561 USDT |
0.4766 USDT |
0.4687 USDT |
| 2022-03-20 |
0.4751 USDT |
67,565.2979 |
0.4750 USDT |
0.4700 USDT |
0.4830 USDT |
0.4717 USDT |
| 2022-03-19 |
0.4811 USDT |
75,014.9482 |
0.4838 USDT |
0.4730 USDT |
0.4918 USDT |
0.4778 USDT |
| 2022-03-18 |
0.4804 USDT |
124,606.0983 |
0.4837 USDT |
0.4705 USDT |
0.4912 USDT |
0.4818 USDT |
| 2022-03-17 |
0.4877 USDT |
72,478.9987 |
0.4873 USDT |
0.4850 USDT |
0.5007 USDT |
0.4851 USDT |
| 2022-03-16 |
0.4835 USDT |
69,900.1996 |
0.4810 USDT |
0.4767 USDT |
0.4918 USDT |
0.4867 USDT |
| 2022-03-15 |
0.4871 USDT |
46,688.0400 |
0.4873 USDT |
0.4800 USDT |
0.4998 USDT |
0.4820 USDT |
| 2022-03-14 |
0.4874 USDT |
31,754.2369 |
0.4840 USDT |
0.4801 USDT |
0.5010 USDT |
0.4880 USDT |
| 2022-03-13 |
0.4906 USDT |
69,718.6252 |
0.4911 USDT |
0.4840 USDT |
0.4981 USDT |
0.4917 USDT |
| 2022-03-12 |
0.4920 USDT |
59,114.1594 |
0.4900 USDT |
0.4805 USDT |
0.5015 USDT |
0.4950 USDT |
| 2022-03-11 |
0.4936 USDT |
96,863.4620 |
0.4978 USDT |
0.4855 USDT |
0.5020 USDT |
0.4920 USDT |
| 2022-03-10 |
0.4977 USDT |
230,635.9315 |
0.4892 USDT |
0.4836 USDT |
0.5199 USDT |
0.4949 USDT |
| 2022-03-09 |
0.5033 USDT |
284,147.9238 |
0.4924 USDT |
0.4836 USDT |
0.5251 USDT |
0.4950 USDT |