Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.5700 USDT |
808,438.5323 |
0.5289 USDT |
0.5281 USDT |
0.6300 USDT |
0.6053 USDT |
| 2024-02-08 |
0.5383 USDT |
450,496.7868 |
0.5264 USDT |
0.5212 USDT |
0.5850 USDT |
0.5289 USDT |
| 2024-02-07 |
0.5097 USDT |
412,700.6755 |
0.5000 USDT |
0.4952 USDT |
0.5568 USDT |
0.5218 USDT |
| 2024-02-06 |
0.4937 USDT |
143,254.2777 |
0.4960 USDT |
0.4900 USDT |
0.4998 USDT |
0.4982 USDT |
| 2024-02-05 |
0.4976 USDT |
163,122.6878 |
0.5003 USDT |
0.4900 USDT |
0.5032 USDT |
0.4961 USDT |
| 2024-02-04 |
0.5036 USDT |
230,541.0857 |
0.5026 USDT |
0.4910 USDT |
0.5120 USDT |
0.5000 USDT |
| 2024-02-03 |
0.5049 USDT |
209,803.6931 |
0.5019 USDT |
0.4981 USDT |
0.5188 USDT |
0.5033 USDT |
| 2024-02-02 |
0.5011 USDT |
284,516.2567 |
0.4994 USDT |
0.4966 USDT |
0.5056 USDT |
0.5010 USDT |
| 2024-02-01 |
0.5055 USDT |
468,775.0999 |
0.4996 USDT |
0.4879 USDT |
0.5340 USDT |
0.5000 USDT |
| 2024-01-31 |
0.4982 USDT |
279,119.8657 |
0.4987 USDT |
0.4893 USDT |
0.5038 USDT |
0.4970 USDT |
| 2024-01-30 |
0.5029 USDT |
349,764.6587 |
0.5057 USDT |
0.4970 USDT |
0.5248 USDT |
0.4994 USDT |
| 2024-01-29 |
0.4967 USDT |
406,812.6953 |
0.4930 USDT |
0.4750 USDT |
0.5155 USDT |
0.5070 USDT |
| 2024-01-28 |
0.5059 USDT |
420,101.7888 |
0.5029 USDT |
0.4902 USDT |
0.5500 USDT |
0.4934 USDT |
| 2024-01-27 |
0.5035 USDT |
304,070.8017 |
0.5030 USDT |
0.4905 USDT |
0.5227 USDT |
0.4999 USDT |
| 2024-01-26 |
0.5096 USDT |
571,493.1272 |
0.5002 USDT |
0.4875 USDT |
0.5584 USDT |
0.5080 USDT |
| 2024-01-25 |
0.5003 USDT |
258,943.9465 |
0.5026 USDT |
0.4870 USDT |
0.5220 USDT |
0.5005 USDT |
| 2024-01-24 |
0.5059 USDT |
556,049.9920 |
0.5106 USDT |
0.4957 USDT |
0.5292 USDT |
0.5005 USDT |
| 2024-01-23 |
0.5194 USDT |
544,301.6080 |
0.5387 USDT |
0.5029 USDT |
0.5562 USDT |
0.5101 USDT |
| 2024-01-22 |
0.5630 USDT |
396,694.0654 |
0.6036 USDT |
0.5400 USDT |
0.6036 USDT |
0.5493 USDT |
| 2024-01-21 |
0.5972 USDT |
254,198.8851 |
0.6107 USDT |
0.5790 USDT |
0.6129 USDT |
0.6020 USDT |
| 2024-01-20 |
0.5789 USDT |
487,250.3554 |
0.5663 USDT |
0.5573 USDT |
0.6255 USDT |
0.6117 USDT |
| 2024-01-19 |
0.5734 USDT |
460,347.3268 |
0.6019 USDT |
0.5514 USDT |
0.6054 USDT |
0.5581 USDT |
| 2024-01-18 |
0.5887 USDT |
425,710.1395 |
0.6119 USDT |
0.5500 USDT |
0.6167 USDT |
0.5760 USDT |
| 2024-01-17 |
0.6260 USDT |
208,039.9200 |
0.6305 USDT |
0.6090 USDT |
0.6344 USDT |
0.6120 USDT |
| 2024-01-16 |
0.6350 USDT |
356,225.4605 |
0.6448 USDT |
0.5900 USDT |
0.6500 USDT |
0.6289 USDT |
| 2024-01-15 |
0.6537 USDT |
195,120.8775 |
0.6664 USDT |
0.6393 USDT |
0.6671 USDT |
0.6489 USDT |
| 2024-01-14 |
0.6772 USDT |
347,416.1059 |
0.6693 USDT |
0.6603 USDT |
0.7422 USDT |
0.6708 USDT |
| 2024-01-13 |
0.6511 USDT |
113,904.5995 |
0.6459 USDT |
0.6402 USDT |
0.6615 USDT |
0.6593 USDT |
| 2024-01-12 |
0.6641 USDT |
267,956.4067 |
0.6959 USDT |
0.6324 USDT |
0.6960 USDT |
0.6446 USDT |
| 2024-01-11 |
0.6942 USDT |
340,873.4247 |
0.6605 USDT |
0.6579 USDT |
0.7300 USDT |
0.7019 USDT |
| 2024-01-10 |
0.6331 USDT |
353,599.0353 |
0.6258 USDT |
0.6071 USDT |
0.6709 USDT |
0.6617 USDT |
| 2024-01-09 |
0.6635 USDT |
312,473.8197 |
0.6924 USDT |
0.6327 USDT |
0.6925 USDT |
0.6443 USDT |
| 2024-01-08 |
0.6602 USDT |
224,814.4095 |
0.6642 USDT |
0.6441 USDT |
0.6910 USDT |
0.6910 USDT |
| 2024-01-07 |
0.6789 USDT |
117,259.4877 |
0.6800 USDT |
0.6638 USDT |
0.7070 USDT |
0.6765 USDT |
| 2024-01-06 |
0.6881 USDT |
176,297.5148 |
0.7089 USDT |
0.6724 USDT |
0.7140 USDT |
0.6800 USDT |
| 2024-01-05 |
0.7326 USDT |
199,330.5453 |
0.7551 USDT |
0.6934 USDT |
0.7899 USDT |
0.7090 USDT |
| 2024-01-04 |
0.7383 USDT |
342,644.9724 |
0.7095 USDT |
0.7044 USDT |
0.7700 USDT |
0.7700 USDT |
| 2024-01-03 |
0.7236 USDT |
618,323.2523 |
0.7749 USDT |
0.6657 USDT |
0.7873 USDT |
0.7100 USDT |
| 2024-01-02 |
0.7775 USDT |
336,994.6022 |
0.7708 USDT |
0.7500 USDT |
0.8144 USDT |
0.7734 USDT |
| 2024-01-01 |
0.7260 USDT |
277,324.2494 |
0.6869 USDT |
0.6760 USDT |
0.7658 USDT |
0.7652 USDT |
| 2023-12-31 |
0.6823 USDT |
358,823.8973 |
0.6587 USDT |
0.6420 USDT |
0.7147 USDT |
0.6851 USDT |
| 2023-12-30 |
0.6571 USDT |
330,055.4407 |
0.6515 USDT |
0.6432 USDT |
0.6797 USDT |
0.6642 USDT |
| 2023-12-29 |
0.6950 USDT |
364,210.2998 |
0.7128 USDT |
0.6573 USDT |
0.7230 USDT |
0.6608 USDT |
| 2023-12-28 |
0.7203 USDT |
392,928.2345 |
0.7310 USDT |
0.7060 USDT |
0.7537 USDT |
0.7135 USDT |
| 2023-12-27 |
0.7362 USDT |
261,888.8580 |
0.7348 USDT |
0.7000 USDT |
0.7639 USDT |
0.7434 USDT |
| 2023-12-26 |
0.7586 USDT |
388,534.3092 |
0.7786 USDT |
0.7212 USDT |
0.8000 USDT |
0.7415 USDT |
| 2023-12-25 |
0.7813 USDT |
211,643.4943 |
0.7967 USDT |
0.7600 USDT |
0.7989 USDT |
0.7800 USDT |
| 2023-12-24 |
0.7636 USDT |
528,524.7159 |
0.7513 USDT |
0.7157 USDT |
0.8106 USDT |
0.8030 USDT |
| 2023-12-23 |
0.7821 USDT |
369,608.8112 |
0.7413 USDT |
0.7380 USDT |
0.8500 USDT |
0.7872 USDT |
| 2023-12-22 |
0.7435 USDT |
740,063.5370 |
0.6540 USDT |
0.6538 USDT |
0.7890 USDT |
0.7348 USDT |