Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.2677 USDT |
531,340.9971 |
0.2524 USDT |
0.2491 USDT |
0.2927 USDT |
0.2856 USDT |
| 2025-09-23 |
0.2573 USDT |
1,872,302.6442 |
0.2560 USDT |
0.2418 USDT |
0.2763 USDT |
0.2578 USDT |
| 2025-09-22 |
0.2391 USDT |
682,500.4621 |
0.2716 USDT |
0.2210 USDT |
0.2716 USDT |
0.2414 USDT |
| 2025-09-21 |
0.2785 USDT |
90,870.0655 |
0.2801 USDT |
0.2742 USDT |
0.2823 USDT |
0.2751 USDT |
| 2025-09-20 |
0.2846 USDT |
104,949.5995 |
0.2838 USDT |
0.2781 USDT |
0.2930 USDT |
0.2808 USDT |
| 2025-09-19 |
0.2949 USDT |
118,341.0541 |
0.2938 USDT |
0.2814 USDT |
0.3046 USDT |
0.2814 USDT |
| 2025-09-18 |
0.2919 USDT |
324,909.4206 |
0.2952 USDT |
0.2795 USDT |
0.3000 USDT |
0.2948 USDT |
| 2025-09-17 |
0.2846 USDT |
341,027.0197 |
0.2810 USDT |
0.2785 USDT |
0.2909 USDT |
0.2885 USDT |
| 2025-09-16 |
0.2797 USDT |
228,412.8348 |
0.2767 USDT |
0.2760 USDT |
0.2855 USDT |
0.2797 USDT |
| 2025-09-15 |
0.2836 USDT |
258,569.8669 |
0.2864 USDT |
0.2747 USDT |
0.2924 USDT |
0.2766 USDT |
| 2025-09-14 |
0.2952 USDT |
185,248.4456 |
0.2998 USDT |
0.2872 USDT |
0.3041 USDT |
0.2894 USDT |
| 2025-09-13 |
0.3040 USDT |
184,610.3920 |
0.3079 USDT |
0.2974 USDT |
0.3116 USDT |
0.2975 USDT |
| 2025-09-12 |
0.2988 USDT |
284,105.4864 |
0.2906 USDT |
0.2890 USDT |
0.3119 USDT |
0.3052 USDT |
| 2025-09-11 |
0.2890 USDT |
510,099.3719 |
0.2761 USDT |
0.2746 USDT |
0.3015 USDT |
0.2883 USDT |
| 2025-09-10 |
0.2809 USDT |
356,883.0919 |
0.2808 USDT |
0.2747 USDT |
0.2906 USDT |
0.2782 USDT |
| 2025-09-09 |
0.2905 USDT |
390,575.5728 |
0.2956 USDT |
0.2773 USDT |
0.3054 USDT |
0.2773 USDT |
| 2025-09-08 |
0.3052 USDT |
260,746.4827 |
0.3089 USDT |
0.2951 USDT |
0.3191 USDT |
0.2971 USDT |
| 2025-09-07 |
0.3041 USDT |
457,395.4268 |
0.2961 USDT |
0.2903 USDT |
0.3149 USDT |
0.3138 USDT |
| 2025-09-06 |
0.3096 USDT |
228,915.9858 |
0.3190 USDT |
0.2921 USDT |
0.3196 USDT |
0.2921 USDT |
| 2025-09-05 |
0.3328 USDT |
276,176.9163 |
0.3258 USDT |
0.3227 USDT |
0.3419 USDT |
0.3254 USDT |
| 2025-09-04 |
0.3424 USDT |
295,308.1972 |
0.3485 USDT |
0.3250 USDT |
0.3697 USDT |
0.3322 USDT |
| 2025-09-03 |
0.3507 USDT |
272,272.7143 |
0.3582 USDT |
0.3409 USDT |
0.3640 USDT |
0.3493 USDT |
| 2025-09-02 |
0.3540 USDT |
423,312.5106 |
0.3321 USDT |
0.3318 USDT |
0.3745 USDT |
0.3646 USDT |
| 2025-09-01 |
0.3489 USDT |
271,403.2213 |
0.3549 USDT |
0.3396 USDT |
0.3588 USDT |
0.3434 USDT |
| 2025-08-31 |
0.3730 USDT |
242,195.5309 |
0.3599 USDT |
0.3598 USDT |
0.3882 USDT |
0.3664 USDT |
| 2025-08-30 |
0.3471 USDT |
125,046.9080 |
0.3361 USDT |
0.3294 USDT |
0.3590 USDT |
0.3452 USDT |
| 2025-08-29 |
0.3304 USDT |
327,591.6835 |
0.3378 USDT |
0.3167 USDT |
0.3549 USDT |
0.3171 USDT |
| 2025-08-28 |
0.3465 USDT |
510,878.9728 |
0.3406 USDT |
0.3383 USDT |
0.3560 USDT |
0.3523 USDT |
| 2025-08-27 |
0.3534 USDT |
193,868.1602 |
0.3679 USDT |
0.3448 USDT |
0.3683 USDT |
0.3480 USDT |
| 2025-08-26 |
0.3652 USDT |
1,182,259.6223 |
0.3305 USDT |
0.3285 USDT |
0.4083 USDT |
0.3681 USDT |
| 2025-08-25 |
0.3571 USDT |
745,015.2577 |
0.3921 USDT |
0.3308 USDT |
0.3980 USDT |
0.3387 USDT |
| 2025-08-24 |
0.3820 USDT |
1,825,771.9616 |
0.3606 USDT |
0.3352 USDT |
0.4000 USDT |
0.3985 USDT |
| 2025-08-23 |
0.3510 USDT |
1,473,359.3823 |
0.3394 USDT |
0.3243 USDT |
0.3768 USDT |
0.3596 USDT |
| 2025-08-22 |
0.3310 USDT |
1,881,959.7347 |
0.2640 USDT |
0.2620 USDT |
0.4075 USDT |
0.3638 USDT |
| 2025-08-21 |
0.2767 USDT |
280,267.3274 |
0.2841 USDT |
0.2656 USDT |
0.2864 USDT |
0.2691 USDT |
| 2025-08-20 |
0.2889 USDT |
769,578.7681 |
0.2764 USDT |
0.2720 USDT |
0.3088 USDT |
0.2895 USDT |
| 2025-08-19 |
0.2750 USDT |
435,521.1703 |
0.2659 USDT |
0.2613 USDT |
0.2900 USDT |
0.2748 USDT |
| 2025-08-18 |
0.2706 USDT |
294,711.7545 |
0.2903 USDT |
0.2601 USDT |
0.2906 USDT |
0.2741 USDT |
| 2025-08-17 |
0.2843 USDT |
216,702.5914 |
0.2860 USDT |
0.2768 USDT |
0.2939 USDT |
0.2865 USDT |
| 2025-08-16 |
0.2915 USDT |
240,616.7205 |
0.2946 USDT |
0.2853 USDT |
0.2977 USDT |
0.2893 USDT |
| 2025-08-15 |
0.3087 USDT |
763,510.9052 |
0.3204 USDT |
0.2919 USDT |
0.3260 USDT |
0.3009 USDT |
| 2025-08-14 |
0.3399 USDT |
915,231.1596 |
0.3328 USDT |
0.3129 USDT |
0.4000 USDT |
0.3211 USDT |
| 2025-08-13 |
0.3148 USDT |
669,438.4493 |
0.3081 USDT |
0.3011 USDT |
0.3297 USDT |
0.3260 USDT |
| 2025-08-12 |
0.2936 USDT |
319,508.2742 |
0.2860 USDT |
0.2834 USDT |
0.3056 USDT |
0.2986 USDT |
| 2025-08-11 |
0.3003 USDT |
336,502.1446 |
0.3002 USDT |
0.2912 USDT |
0.3102 USDT |
0.2995 USDT |
| 2025-08-10 |
0.3040 USDT |
395,042.0735 |
0.3110 USDT |
0.2983 USDT |
0.3154 USDT |
0.3017 USDT |
| 2025-08-09 |
0.3063 USDT |
347,452.6588 |
0.2962 USDT |
0.2954 USDT |
0.3173 USDT |
0.3111 USDT |
| 2025-08-08 |
0.2961 USDT |
380,181.8179 |
0.2960 USDT |
0.2880 USDT |
0.3032 USDT |
0.3001 USDT |
| 2025-08-07 |
0.2929 USDT |
692,525.6726 |
0.2824 USDT |
0.2777 USDT |
0.3000 USDT |
0.2976 USDT |
| 2025-08-06 |
0.2841 USDT |
530,781.6879 |
0.2754 USDT |
0.2658 USDT |
0.3000 USDT |
0.2836 USDT |