Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0739 USDT |
671,637.1000 CFX |
0.0751 USDT |
0.0721 USDT |
0.0753 USDT |
0.0734 USDT |
| 2025-12-04 |
0.0770 USDT |
949,833.7997 CFX |
0.0777 USDT |
0.0761 USDT |
0.0785 USDT |
0.0763 USDT |
| 2025-12-03 |
0.0754 USDT |
1,806,707.0000 CFX |
0.0743 USDT |
0.0737 USDT |
0.0773 USDT |
0.0770 USDT |
| 2025-12-02 |
0.0723 USDT |
1,759,597.8083 CFX |
0.0705 USDT |
0.0686 USDT |
0.0756 USDT |
0.0742 USDT |
| 2025-12-01 |
0.0717 USDT |
2,826,954.6200 CFX |
0.0784 USDT |
0.0693 USDT |
0.0785 USDT |
0.0699 USDT |
| 2025-11-30 |
0.0800 USDT |
1,186,179.9000 CFX |
0.0802 USDT |
0.0788 USDT |
0.0809 USDT |
0.0798 USDT |
| 2025-11-29 |
0.0815 USDT |
1,405,097.8000 CFX |
0.0827 USDT |
0.0795 USDT |
0.0837 USDT |
0.0800 USDT |
| 2025-11-28 |
0.0835 USDT |
724,030.4000 CFX |
0.0838 USDT |
0.0815 USDT |
0.0850 USDT |
0.0828 USDT |
| 2025-11-27 |
0.0836 USDT |
637,679.2000 CFX |
0.0834 USDT |
0.0826 USDT |
0.0849 USDT |
0.0835 USDT |
| 2025-11-26 |
0.0825 USDT |
1,720,978.1000 CFX |
0.0834 USDT |
0.0806 USDT |
0.0841 USDT |
0.0839 USDT |
| 2025-11-25 |
0.0821 USDT |
1,202,932.4000 CFX |
0.0826 USDT |
0.0807 USDT |
0.0828 USDT |
0.0808 USDT |
| 2025-11-24 |
0.0806 USDT |
4,412,015.3000 CFX |
0.0801 USDT |
0.0790 USDT |
0.0839 USDT |
0.0836 USDT |
| 2025-11-23 |
0.0818 USDT |
2,230,770.1000 CFX |
0.0814 USDT |
0.0810 USDT |
0.0827 USDT |
0.0811 USDT |
| 2025-11-22 |
0.0807 USDT |
3,831,690.1000 CFX |
0.0815 USDT |
0.0793 USDT |
0.0827 USDT |
0.0813 USDT |
| 2025-11-21 |
0.0818 USDT |
4,737,835.1600 CFX |
0.0868 USDT |
0.0748 USDT |
0.0885 USDT |
0.0814 USDT |
| 2025-11-20 |
0.0894 USDT |
4,833,072.7900 CFX |
0.0890 USDT |
0.0856 USDT |
0.0927 USDT |
0.0877 USDT |
| 2025-11-19 |
0.0901 USDT |
3,784,840.6300 CFX |
0.0909 USDT |
0.0874 USDT |
0.0924 USDT |
0.0906 USDT |
| 2025-11-18 |
0.0881 USDT |
3,263,139.1500 CFX |
0.0860 USDT |
0.0840 USDT |
0.0913 USDT |
0.0899 USDT |
| 2025-11-17 |
0.0873 USDT |
1,253,209.7100 CFX |
0.0862 USDT |
0.0855 USDT |
0.0902 USDT |
0.0890 USDT |
| 2025-11-16 |
0.0885 USDT |
988,812.1800 CFX |
0.0882 USDT |
0.0860 USDT |
0.0906 USDT |
0.0860 USDT |
| 2025-11-15 |
0.0882 USDT |
637,702.6500 CFX |
0.0859 USDT |
0.0859 USDT |
0.0893 USDT |
0.0879 USDT |
| 2025-11-14 |
0.0879 USDT |
1,442,079.8300 CFX |
0.0900 USDT |
0.0857 USDT |
0.0904 USDT |
0.0858 USDT |
| 2025-11-13 |
0.0966 USDT |
1,742,790.5700 CFX |
0.0954 USDT |
0.0949 USDT |
0.0981 USDT |
0.0962 USDT |
| 2025-11-12 |
0.1010 USDT |
3,531,957.8600 CFX |
0.0997 USDT |
0.0974 USDT |
0.1048 USDT |
0.1036 USDT |
| 2025-11-11 |
0.1148 USDT |
17,329,016.5000 CFX |
0.1025 USDT |
0.0968 USDT |
0.1473 USDT |
0.1030 USDT |
| 2025-11-10 |
0.0999 USDT |
2,955,527.2400 CFX |
0.0989 USDT |
0.0975 USDT |
0.1012 USDT |
0.1005 USDT |
| 2025-11-09 |
0.0995 USDT |
1,919,989.8500 CFX |
0.1039 USDT |
0.0971 USDT |
0.1039 USDT |
0.1007 USDT |
| 2025-11-08 |
0.1096 USDT |
7,291,525.3600 CFX |
0.1050 USDT |
0.1013 USDT |
0.1163 USDT |
0.1043 USDT |
| 2025-11-07 |
0.0915 USDT |
551,484.7400 CFX |
0.0887 USDT |
0.0887 USDT |
0.0931 USDT |
0.0917 USDT |
| 2025-11-06 |
0.0895 USDT |
218,310.4600 CFX |
0.0908 USDT |
0.0886 USDT |
0.0911 USDT |
0.0891 USDT |
| 2025-11-05 |
0.0895 USDT |
1,794,529.2000 CFX |
0.0879 USDT |
0.0831 USDT |
0.0913 USDT |
0.0899 USDT |
| 2025-11-04 |
0.0886 USDT |
1,420,524.9400 CFX |
0.0899 USDT |
0.0860 USDT |
0.0920 USDT |
0.0881 USDT |
| 2025-11-03 |
0.0972 USDT |
848,147.7300 CFX |
0.1029 USDT |
0.0923 USDT |
0.1032 USDT |
0.0944 USDT |
| 2025-11-02 |
0.1036 USDT |
599,015.6600 CFX |
0.1037 USDT |
0.1024 USDT |
0.1048 USDT |
0.1036 USDT |
| 2025-11-01 |
0.1021 USDT |
1,034,509.2400 CFX |
0.1013 USDT |
0.1006 USDT |
0.1037 USDT |
0.1025 USDT |
| 2025-10-31 |
0.1020 USDT |
832,533.0200 CFX |
0.1009 USDT |
0.1003 USDT |
0.1036 USDT |
0.1014 USDT |
| 2025-10-30 |
0.1046 USDT |
2,325,830.9900 CFX |
0.1082 USDT |
0.0969 USDT |
0.1109 USDT |
0.0979 USDT |
| 2025-10-29 |
0.1087 USDT |
2,481,730.6000 CFX |
0.1107 USDT |
0.1055 USDT |
0.1110 USDT |
0.1104 USDT |
| 2025-10-28 |
0.1144 USDT |
2,257,571.7700 CFX |
0.1154 USDT |
0.1092 USDT |
0.1174 USDT |
0.1098 USDT |
| 2025-10-27 |
0.1162 USDT |
1,462,530.3500 CFX |
0.1156 USDT |
0.1133 USDT |
0.1194 USDT |
0.1150 USDT |
| 2025-10-26 |
0.1114 USDT |
252,180.4700 CFX |
0.1108 USDT |
0.1094 USDT |
0.1143 USDT |
0.1134 USDT |
| 2025-10-25 |
0.1108 USDT |
836,899.5900 CFX |
0.1119 USDT |
0.1100 USDT |
0.1119 USDT |
0.1108 USDT |
| 2025-10-24 |
0.1111 USDT |
885,396.3900 CFX |
0.1088 USDT |
0.1085 USDT |
0.1138 USDT |
0.1109 USDT |
| 2025-10-23 |
0.1070 USDT |
243,635.2400 CFX |
0.1059 USDT |
0.1059 USDT |
0.1088 USDT |
0.1082 USDT |
| 2025-10-22 |
0.1083 USDT |
1,272,524.4600 CFX |
0.1091 USDT |
0.1066 USDT |
0.1101 USDT |
0.1081 USDT |
| 2025-10-21 |
0.1102 USDT |
1,195,817.8200 CFX |
0.1125 USDT |
0.1089 USDT |
0.1126 USDT |
0.1126 USDT |
| 2025-10-20 |
0.1136 USDT |
390,341.2100 CFX |
0.1119 USDT |
0.1104 USDT |
0.1153 USDT |
0.1144 USDT |
| 2025-10-19 |
0.1112 USDT |
990,588.0300 CFX |
0.1111 USDT |
0.1087 USDT |
0.1141 USDT |
0.1132 USDT |
| 2025-10-18 |
0.1100 USDT |
543,330.3300 CFX |
0.1070 USDT |
0.1067 USDT |
0.1118 USDT |
0.1117 USDT |
| 2025-10-17 |
0.1038 USDT |
1,387,851.6900 CFX |
0.1079 USDT |
0.0987 USDT |
0.1098 USDT |
0.1059 USDT |