Identifier on Kucoin: CFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4585 USDT |
741,775.8950 |
0.4281 USDT |
0.4271 USDT |
0.4897 USDT |
0.4488 USDT |
| 2024-12-03 |
0.4354 USDT |
1,022,734.0682 |
0.4073 USDT |
0.4004 USDT |
0.4899 USDT |
0.4233 USDT |
| 2024-12-02 |
0.4111 USDT |
659,563.6882 |
0.4285 USDT |
0.3896 USDT |
0.4380 USDT |
0.4094 USDT |
| 2024-12-01 |
0.4236 USDT |
328,296.6786 |
0.4207 USDT |
0.4131 USDT |
0.4340 USDT |
0.4260 USDT |
| 2024-11-30 |
0.4208 USDT |
516,658.9354 |
0.4119 USDT |
0.4031 USDT |
0.4400 USDT |
0.4216 USDT |
| 2024-11-29 |
0.3966 USDT |
637,332.2430 |
0.4007 USDT |
0.3887 USDT |
0.4080 USDT |
0.4064 USDT |
| 2024-11-28 |
0.4193 USDT |
725,145.7897 |
0.4110 USDT |
0.3959 USDT |
0.4338 USDT |
0.4013 USDT |
| 2024-11-27 |
0.3950 USDT |
324,033.1868 |
0.3769 USDT |
0.3757 USDT |
0.4199 USDT |
0.4144 USDT |
| 2024-11-26 |
0.3844 USDT |
416,348.7473 |
0.3887 USDT |
0.3702 USDT |
0.4009 USDT |
0.3791 USDT |
| 2024-11-25 |
0.4130 USDT |
388,256.5869 |
0.4124 USDT |
0.3932 USDT |
0.4366 USDT |
0.3994 USDT |
| 2024-11-24 |
0.4123 USDT |
779,326.4142 |
0.4300 USDT |
0.3799 USDT |
0.4447 USDT |
0.4153 USDT |
| 2024-11-23 |
0.4372 USDT |
395,661.7309 |
0.4071 USDT |
0.4069 USDT |
0.4622 USDT |
0.4339 USDT |
| 2024-11-22 |
0.4092 USDT |
312,919.8038 |
0.3968 USDT |
0.3967 USDT |
0.4250 USDT |
0.4019 USDT |
| 2024-11-21 |
0.3880 USDT |
407,840.8260 |
0.3909 USDT |
0.3719 USDT |
0.4089 USDT |
0.3815 USDT |
| 2024-11-20 |
0.4170 USDT |
977,121.0734 |
0.3883 USDT |
0.3856 USDT |
0.4920 USDT |
0.4050 USDT |
| 2024-11-19 |
0.3893 USDT |
1,402,851.9798 |
0.3355 USDT |
0.3355 USDT |
0.4500 USDT |
0.3852 USDT |
| 2024-11-18 |
0.3226 USDT |
339,204.0068 |
0.3168 USDT |
0.3106 USDT |
0.3373 USDT |
0.3348 USDT |
| 2024-11-17 |
0.3229 USDT |
236,356.6589 |
0.3251 USDT |
0.3113 USDT |
0.3331 USDT |
0.3253 USDT |
| 2024-11-16 |
0.3215 USDT |
372,327.7584 |
0.2999 USDT |
0.2986 USDT |
0.3484 USDT |
0.3260 USDT |
| 2024-11-15 |
0.2978 USDT |
203,666.8516 |
0.2935 USDT |
0.2908 USDT |
0.3039 USDT |
0.2950 USDT |
| 2024-11-14 |
0.3003 USDT |
413,557.1036 |
0.3103 USDT |
0.2863 USDT |
0.3114 USDT |
0.2890 USDT |
| 2024-11-13 |
0.3126 USDT |
631,011.5780 |
0.3489 USDT |
0.2975 USDT |
0.3520 USDT |
0.3071 USDT |
| 2024-11-12 |
0.3570 USDT |
517,188.3060 |
0.3720 USDT |
0.3443 USDT |
0.3721 USDT |
0.3513 USDT |
| 2024-11-11 |
0.3691 USDT |
462,194.6984 |
0.3691 USDT |
0.3583 USDT |
0.3800 USDT |
0.3654 USDT |
| 2024-11-10 |
0.3494 USDT |
454,954.2329 |
0.3367 USDT |
0.3367 USDT |
0.3679 USDT |
0.3663 USDT |
| 2024-11-09 |
0.3319 USDT |
414,635.7074 |
0.3291 USDT |
0.3252 USDT |
0.3454 USDT |
0.3328 USDT |
| 2024-11-08 |
0.3415 USDT |
656,869.2651 |
0.3207 USDT |
0.3206 USDT |
0.3599 USDT |
0.3327 USDT |
| 2024-11-07 |
0.3187 USDT |
548,414.2289 |
0.3010 USDT |
0.2974 USDT |
0.3565 USDT |
0.3250 USDT |
| 2024-11-06 |
0.2958 USDT |
297,362.9031 |
0.2818 USDT |
0.2803 USDT |
0.3070 USDT |
0.2952 USDT |
| 2024-11-05 |
0.2810 USDT |
325,173.9263 |
0.2800 USDT |
0.2769 USDT |
0.2865 USDT |
0.2809 USDT |
| 2024-11-04 |
0.2816 USDT |
395,866.0623 |
0.2828 USDT |
0.2751 USDT |
0.2856 USDT |
0.2800 USDT |
| 2024-11-03 |
0.2874 USDT |
195,473.3843 |
0.2947 USDT |
0.2778 USDT |
0.2989 USDT |
0.2842 USDT |
| 2024-11-02 |
0.2943 USDT |
116,766.6964 |
0.2909 USDT |
0.2901 USDT |
0.3004 USDT |
0.2941 USDT |
| 2024-11-01 |
0.2927 USDT |
361,464.9458 |
0.2871 USDT |
0.2821 USDT |
0.3183 USDT |
0.2893 USDT |
| 2024-10-31 |
0.2975 USDT |
174,835.0736 |
0.3003 USDT |
0.2884 USDT |
0.3089 USDT |
0.2910 USDT |
| 2024-10-30 |
0.3006 USDT |
237,782.6494 |
0.3087 USDT |
0.2939 USDT |
0.3103 USDT |
0.3004 USDT |
| 2024-10-29 |
0.3102 USDT |
335,890.0069 |
0.3039 USDT |
0.3018 USDT |
0.3181 USDT |
0.3095 USDT |
| 2024-10-28 |
0.2922 USDT |
140,718.5815 |
0.2944 USDT |
0.2842 USDT |
0.3020 USDT |
0.2929 USDT |
| 2024-10-27 |
0.3029 USDT |
411,102.2193 |
0.2826 USDT |
0.2795 USDT |
0.3380 USDT |
0.2928 USDT |
| 2024-10-26 |
0.2777 USDT |
876,060.7506 |
0.2836 USDT |
0.2702 USDT |
0.2843 USDT |
0.2788 USDT |
| 2024-10-25 |
0.2923 USDT |
485,771.5136 |
0.3116 USDT |
0.2834 USDT |
0.3134 USDT |
0.2892 USDT |
| 2024-10-24 |
0.3063 USDT |
228,762.8331 |
0.3040 USDT |
0.2914 USDT |
0.3263 USDT |
0.3112 USDT |
| 2024-10-23 |
0.3059 USDT |
378,348.7275 |
0.3128 USDT |
0.2950 USDT |
0.3171 USDT |
0.3009 USDT |
| 2024-10-22 |
0.3191 USDT |
302,831.9196 |
0.3291 USDT |
0.3100 USDT |
0.3334 USDT |
0.3100 USDT |
| 2024-10-21 |
0.3395 USDT |
113,777.9728 |
0.3467 USDT |
0.3287 USDT |
0.3531 USDT |
0.3323 USDT |
| 2024-10-20 |
0.3345 USDT |
112,593.7885 |
0.3318 USDT |
0.3271 USDT |
0.3431 USDT |
0.3411 USDT |
| 2024-10-19 |
0.3295 USDT |
223,016.0943 |
0.3276 USDT |
0.3256 USDT |
0.3352 USDT |
0.3289 USDT |
| 2024-10-18 |
0.3259 USDT |
192,008.6565 |
0.3233 USDT |
0.3195 USDT |
0.3367 USDT |
0.3275 USDT |
| 2024-10-17 |
0.3280 USDT |
123,698.8538 |
0.3279 USDT |
0.3220 USDT |
0.3367 USDT |
0.3238 USDT |
| 2024-10-16 |
0.3326 USDT |
129,750.8251 |
0.3375 USDT |
0.3251 USDT |
0.3398 USDT |
0.3264 USDT |