Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2786 USDT |
195,957.9748 |
0.2782 USDT |
0.2659 USDT |
0.3109 USDT |
0.3109 USDT |
| 2025-01-21 |
0.2714 USDT |
179,234.4979 |
0.2675 USDT |
0.2581 USDT |
0.2829 USDT |
0.2803 USDT |
| 2025-01-20 |
0.2775 USDT |
262,271.3745 |
0.2808 USDT |
0.2613 USDT |
0.2946 USDT |
0.2726 USDT |
| 2025-01-19 |
0.2938 USDT |
403,427.1684 |
0.3146 USDT |
0.2751 USDT |
0.3229 USDT |
0.2927 USDT |
| 2025-01-18 |
0.3063 USDT |
354,298.0640 |
0.3339 USDT |
0.2926 USDT |
0.3362 USDT |
0.3016 USDT |
| 2025-01-17 |
0.3165 USDT |
411,268.6087 |
0.3122 USDT |
0.3007 USDT |
0.3297 USDT |
0.3237 USDT |
| 2025-01-16 |
0.2831 USDT |
199,565.9128 |
0.2920 USDT |
0.2753 USDT |
0.2920 USDT |
0.2854 USDT |
| 2025-01-15 |
0.2836 USDT |
249,228.2534 |
0.2773 USDT |
0.2676 USDT |
0.2956 USDT |
0.2884 USDT |
| 2025-01-14 |
0.2692 USDT |
280,416.6830 |
0.2682 USDT |
0.2624 USDT |
0.2796 USDT |
0.2760 USDT |
| 2025-01-13 |
0.2619 USDT |
434,167.0282 |
0.2719 USDT |
0.2500 USDT |
0.2843 USDT |
0.2588 USDT |
| 2025-01-12 |
0.2814 USDT |
195,619.7817 |
0.2863 USDT |
0.2730 USDT |
0.2930 USDT |
0.2814 USDT |
| 2025-01-11 |
0.2821 USDT |
147,908.0974 |
0.2865 USDT |
0.2763 USDT |
0.2891 USDT |
0.2862 USDT |
| 2025-01-10 |
0.2816 USDT |
318,708.4270 |
0.2796 USDT |
0.2749 USDT |
0.2912 USDT |
0.2877 USDT |
| 2025-01-09 |
0.2845 USDT |
316,120.5349 |
0.2919 USDT |
0.2761 USDT |
0.2978 USDT |
0.2790 USDT |
| 2025-01-08 |
0.2955 USDT |
322,402.5898 |
0.3077 USDT |
0.2840 USDT |
0.3110 USDT |
0.2874 USDT |
| 2025-01-07 |
0.3292 USDT |
333,143.2193 |
0.3363 USDT |
0.3082 USDT |
0.3504 USDT |
0.3136 USDT |
| 2025-01-06 |
0.3234 USDT |
202,945.6365 |
0.3222 USDT |
0.3153 USDT |
0.3346 USDT |
0.3343 USDT |
| 2025-01-05 |
0.3254 USDT |
226,653.7771 |
0.3337 USDT |
0.3122 USDT |
0.3413 USDT |
0.3204 USDT |
| 2025-01-04 |
0.3236 USDT |
304,337.9725 |
0.3309 USDT |
0.3175 USDT |
0.3337 USDT |
0.3329 USDT |
| 2025-01-03 |
0.3062 USDT |
204,572.5127 |
0.3020 USDT |
0.2981 USDT |
0.3178 USDT |
0.3178 USDT |
| 2025-01-02 |
0.3113 USDT |
319,028.5034 |
0.3050 USDT |
0.3001 USDT |
0.3213 USDT |
0.3002 USDT |
| 2025-01-01 |
0.3024 USDT |
238,152.2806 |
0.3003 USDT |
0.2923 USDT |
0.3116 USDT |
0.3035 USDT |
| 2024-12-31 |
0.3077 USDT |
194,887.1110 |
0.3065 USDT |
0.3001 USDT |
0.3170 USDT |
0.3022 USDT |
| 2024-12-30 |
0.3102 USDT |
213,142.8625 |
0.3108 USDT |
0.3010 USDT |
0.3178 USDT |
0.3099 USDT |
| 2024-12-29 |
0.3242 USDT |
280,508.8582 |
0.3276 USDT |
0.3169 USDT |
0.3545 USDT |
0.3219 USDT |
| 2024-12-28 |
0.3164 USDT |
234,079.7571 |
0.3111 USDT |
0.3061 USDT |
0.3298 USDT |
0.3295 USDT |
| 2024-12-27 |
0.3121 USDT |
236,242.2405 |
0.3021 USDT |
0.3021 USDT |
0.3222 USDT |
0.3103 USDT |
| 2024-12-26 |
0.3105 USDT |
216,584.1773 |
0.3239 USDT |
0.3019 USDT |
0.3245 USDT |
0.3030 USDT |
| 2024-12-25 |
0.3345 USDT |
261,990.3783 |
0.3393 USDT |
0.3247 USDT |
0.3421 USDT |
0.3270 USDT |
| 2024-12-24 |
0.3326 USDT |
470,277.5871 |
0.3193 USDT |
0.3133 USDT |
0.3818 USDT |
0.3441 USDT |
| 2024-12-23 |
0.3165 USDT |
165,738.4142 |
0.3145 USDT |
0.3069 USDT |
0.3253 USDT |
0.3106 USDT |
| 2024-12-22 |
0.3324 USDT |
249,270.5454 |
0.3281 USDT |
0.3130 USDT |
0.3450 USDT |
0.3189 USDT |
| 2024-12-21 |
0.3444 USDT |
438,529.7690 |
0.3464 USDT |
0.3195 USDT |
0.3799 USDT |
0.3221 USDT |
| 2024-12-20 |
0.3239 USDT |
765,225.7329 |
0.3200 USDT |
0.2850 USDT |
0.3765 USDT |
0.3431 USDT |
| 2024-12-19 |
0.3372 USDT |
793,353.6391 |
0.3500 USDT |
0.3041 USDT |
0.3645 USDT |
0.3222 USDT |
| 2024-12-18 |
0.3742 USDT |
405,075.2078 |
0.3887 USDT |
0.3534 USDT |
0.3905 USDT |
0.3551 USDT |
| 2024-12-17 |
0.3975 USDT |
436,165.4020 |
0.4007 USDT |
0.3846 USDT |
0.4095 USDT |
0.3875 USDT |
| 2024-12-16 |
0.4273 USDT |
537,591.6396 |
0.4300 USDT |
0.4050 USDT |
0.4696 USDT |
0.4050 USDT |
| 2024-12-15 |
0.4279 USDT |
566,767.7438 |
0.4290 USDT |
0.3908 USDT |
0.4700 USDT |
0.4210 USDT |
| 2024-12-14 |
0.4328 USDT |
493,154.7308 |
0.4031 USDT |
0.4031 USDT |
0.4505 USDT |
0.4145 USDT |
| 2024-12-13 |
0.4116 USDT |
966,194.1056 |
0.3919 USDT |
0.3818 USDT |
0.4807 USDT |
0.4017 USDT |
| 2024-12-12 |
0.4074 USDT |
533,674.4266 |
0.4021 USDT |
0.3890 USDT |
0.4229 USDT |
0.3924 USDT |
| 2024-12-11 |
0.4039 USDT |
491,868.5102 |
0.3991 USDT |
0.3830 USDT |
0.4216 USDT |
0.4044 USDT |
| 2024-12-10 |
0.4073 USDT |
671,091.7989 |
0.4313 USDT |
0.3808 USDT |
0.4351 USDT |
0.3858 USDT |
| 2024-12-09 |
0.4414 USDT |
929,621.3987 |
0.4996 USDT |
0.4070 USDT |
0.5000 USDT |
0.4313 USDT |
| 2024-12-08 |
0.4818 USDT |
533,220.1060 |
0.4817 USDT |
0.4579 USDT |
0.5000 USDT |
0.4962 USDT |
| 2024-12-07 |
0.4852 USDT |
505,663.2348 |
0.4677 USDT |
0.4660 USDT |
0.4988 USDT |
0.4863 USDT |
| 2024-12-06 |
0.4658 USDT |
599,120.7009 |
0.4573 USDT |
0.4504 USDT |
0.4864 USDT |
0.4690 USDT |
| 2024-12-05 |
0.4547 USDT |
521,694.4084 |
0.4384 USDT |
0.4291 USDT |
0.4785 USDT |
0.4533 USDT |
| 2024-12-04 |
0.4585 USDT |
741,775.8950 |
0.4281 USDT |
0.4271 USDT |
0.4897 USDT |
0.4488 USDT |