Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.4948 USDT |
191,891.4856 |
0.4853 USDT |
0.4810 USDT |
0.5270 USDT |
0.4957 USDT |
| 2022-03-07 |
0.4841 USDT |
52,104.7323 |
0.4880 USDT |
0.4800 USDT |
0.4920 USDT |
0.4856 USDT |
| 2022-03-06 |
0.4873 USDT |
57,638.8106 |
0.4843 USDT |
0.4817 USDT |
0.4926 USDT |
0.4886 USDT |
| 2022-03-05 |
0.4873 USDT |
91,546.5406 |
0.4833 USDT |
0.4800 USDT |
0.4990 USDT |
0.4829 USDT |
| 2022-03-04 |
0.4945 USDT |
180,569.2653 |
0.4959 USDT |
0.4806 USDT |
0.5108 USDT |
0.4815 USDT |
| 2022-03-03 |
0.5075 USDT |
248,705.8429 |
0.5120 USDT |
0.4878 USDT |
0.5356 USDT |
0.5050 USDT |
| 2022-03-02 |
0.5332 USDT |
224,616.3898 |
0.5395 USDT |
0.5078 USDT |
0.5540 USDT |
0.5163 USDT |
| 2022-03-01 |
0.5081 USDT |
273,846.8415 |
0.4862 USDT |
0.4858 USDT |
0.5352 USDT |
0.5256 USDT |
| 2022-02-28 |
0.4775 USDT |
326,293.2945 |
0.4636 USDT |
0.4570 USDT |
0.5233 USDT |
0.5078 USDT |
| 2022-02-27 |
0.4795 USDT |
166,903.1673 |
0.4837 USDT |
0.4550 USDT |
0.5007 USDT |
0.4602 USDT |
| 2022-02-26 |
0.4872 USDT |
159,752.8797 |
0.4844 USDT |
0.4792 USDT |
0.4990 USDT |
0.4847 USDT |
| 2022-02-25 |
0.4899 USDT |
261,955.1090 |
0.4676 USDT |
0.4676 USDT |
0.5263 USDT |
0.4908 USDT |
| 2022-02-24 |
0.4666 USDT |
204,764.2120 |
0.5006 USDT |
0.4527 USDT |
0.5006 USDT |
0.4603 USDT |
| 2022-02-23 |
0.5218 USDT |
124,051.0315 |
0.5292 USDT |
0.5080 USDT |
0.5430 USDT |
0.5122 USDT |
| 2022-02-22 |
0.4994 USDT |
301,365.8650 |
0.5121 USDT |
0.4636 USDT |
0.6018 USDT |
0.5654 USDT |
| 2022-02-21 |
0.5218 USDT |
93,510.7280 |
0.5266 USDT |
0.5120 USDT |
0.5390 USDT |
0.5160 USDT |
| 2022-02-20 |
0.5300 USDT |
203,878.8318 |
0.5509 USDT |
0.5124 USDT |
0.5509 USDT |
0.5248 USDT |
| 2022-02-19 |
0.5699 USDT |
133,083.3705 |
0.5959 USDT |
0.5350 USDT |
0.6012 USDT |
0.5583 USDT |
| 2022-02-18 |
0.5660 USDT |
244,884.6534 |
0.5329 USDT |
0.5226 USDT |
0.5894 USDT |
0.5833 USDT |
| 2022-02-17 |
0.5534 USDT |
316,009.3966 |
0.5791 USDT |
0.5100 USDT |
0.5931 USDT |
0.5400 USDT |
| 2022-02-16 |
0.5671 USDT |
234,115.4690 |
0.5750 USDT |
0.5389 USDT |
0.6028 USDT |
0.5809 USDT |
| 2022-02-15 |
0.5394 USDT |
272,935.2146 |
0.5040 USDT |
0.5005 USDT |
0.5769 USDT |
0.5723 USDT |
| 2022-02-14 |
0.5100 USDT |
148,584.8345 |
0.5185 USDT |
0.5000 USDT |
0.5330 USDT |
0.5028 USDT |
| 2022-02-13 |
0.5315 USDT |
231,076.3017 |
0.5427 USDT |
0.5100 USDT |
0.5551 USDT |
0.5192 USDT |
| 2022-02-12 |
0.5464 USDT |
175,736.8544 |
0.5539 USDT |
0.5373 USDT |
0.5583 USDT |
0.5401 USDT |
| 2022-02-11 |
0.5780 USDT |
343,562.8013 |
0.5757 USDT |
0.5585 USDT |
0.5925 USDT |
0.5616 USDT |
| 2022-02-10 |
0.5874 USDT |
343,828.2995 |
0.6137 USDT |
0.5701 USDT |
0.6152 USDT |
0.5809 USDT |
| 2022-02-09 |
0.6006 USDT |
117,618.4301 |
0.5809 USDT |
0.5807 USDT |
0.6184 USDT |
0.6112 USDT |
| 2022-02-08 |
0.6276 USDT |
506,976.6170 |
0.6376 USDT |
0.6000 USDT |
0.6580 USDT |
0.6000 USDT |
| 2022-02-07 |
0.6386 USDT |
158,592.5065 |
0.6231 USDT |
0.6209 USDT |
0.6565 USDT |
0.6360 USDT |
| 2022-02-06 |
0.6261 USDT |
276,313.6129 |
0.6306 USDT |
0.6085 USDT |
0.6441 USDT |
0.6155 USDT |
| 2022-02-05 |
0.6249 USDT |
82,085.9025 |
0.6142 USDT |
0.6139 USDT |
0.6367 USDT |
0.6312 USDT |
| 2022-02-04 |
0.6062 USDT |
173,654.7505 |
0.5764 USDT |
0.5723 USDT |
0.6300 USDT |
0.6133 USDT |
| 2022-02-03 |
0.5803 USDT |
57,579.6948 |
0.5911 USDT |
0.5700 USDT |
0.5967 USDT |
0.5765 USDT |
| 2022-02-02 |
0.6084 USDT |
123,110.0111 |
0.6240 USDT |
0.5941 USDT |
0.6299 USDT |
0.6063 USDT |
| 2022-02-01 |
0.6250 USDT |
236,924.2229 |
0.6333 USDT |
0.6086 USDT |
0.6500 USDT |
0.6240 USDT |
| 2022-01-31 |
0.6084 USDT |
343,749.5532 |
0.6426 USDT |
0.5751 USDT |
0.6510 USDT |
0.6313 USDT |
| 2022-01-30 |
0.6519 USDT |
317,014.6750 |
0.6424 USDT |
0.6378 USDT |
0.6684 USDT |
0.6467 USDT |
| 2022-01-29 |
0.6482 USDT |
274,685.9286 |
0.6438 USDT |
0.6306 USDT |
0.6863 USDT |
0.6361 USDT |
| 2022-01-28 |
0.6422 USDT |
260,829.1529 |
0.6288 USDT |
0.6248 USDT |
0.6640 USDT |
0.6435 USDT |
| 2022-01-27 |
0.6398 USDT |
448,013.4554 |
0.6697 USDT |
0.6100 USDT |
0.6940 USDT |
0.6300 USDT |
| 2022-01-26 |
0.6761 USDT |
485,849.0815 |
0.6820 USDT |
0.6572 USDT |
0.6990 USDT |
0.6598 USDT |
| 2022-01-25 |
0.6689 USDT |
296,535.4670 |
0.6636 USDT |
0.6500 USDT |
0.6978 USDT |
0.6668 USDT |
| 2022-01-24 |
0.6444 USDT |
783,185.1500 |
0.6536 USDT |
0.6100 USDT |
0.6863 USDT |
0.6669 USDT |
| 2022-01-23 |
0.6784 USDT |
294,120.8584 |
0.6468 USDT |
0.6344 USDT |
0.7242 USDT |
0.6977 USDT |
| 2022-01-22 |
0.6788 USDT |
836,801.6983 |
0.7005 USDT |
0.6414 USDT |
0.7266 USDT |
0.6486 USDT |
| 2022-01-21 |
0.7707 USDT |
1,545,967.6127 |
0.7924 USDT |
0.7020 USDT |
0.8095 USDT |
0.7023 USDT |
| 2022-01-20 |
0.8024 USDT |
257,440.4818 |
0.8097 USDT |
0.7861 USDT |
0.8533 USDT |
0.8259 USDT |
| 2022-01-19 |
0.7970 USDT |
262,034.1922 |
0.8157 USDT |
0.7900 USDT |
0.8189 USDT |
0.7916 USDT |
| 2022-01-18 |
0.8293 USDT |
204,935.6752 |
0.8592 USDT |
0.7985 USDT |
0.8596 USDT |
0.8186 USDT |