Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.2515 USDT |
4,281,513.0300 CFX |
0.2519 USDT |
0.2455 USDT |
0.2577 USDT |
0.2496 USDT |
| 2024-04-22 |
0.2531 USDT |
7,444,577.2100 CFX |
0.2476 USDT |
0.2458 USDT |
0.2589 USDT |
0.2512 USDT |
| 2024-04-21 |
0.2518 USDT |
7,306,589.5495 CFX |
0.2576 USDT |
0.2441 USDT |
0.2586 USDT |
0.2489 USDT |
| 2024-04-20 |
0.2447 USDT |
7,471,349.8300 CFX |
0.2320 USDT |
0.2283 USDT |
0.2598 USDT |
0.2545 USDT |
| 2024-04-19 |
0.2273 USDT |
7,640,023.6300 CFX |
0.2287 USDT |
0.2073 USDT |
0.2388 USDT |
0.2360 USDT |
| 2024-04-18 |
0.2310 USDT |
6,108,845.3800 CFX |
0.2315 USDT |
0.2214 USDT |
0.2380 USDT |
0.2293 USDT |
| 2024-04-17 |
0.2320 USDT |
8,414,598.9400 CFX |
0.2372 USDT |
0.2181 USDT |
0.2415 USDT |
0.2347 USDT |
| 2024-04-16 |
0.2395 USDT |
10,432,933.0200 CFX |
0.2452 USDT |
0.2241 USDT |
0.2497 USDT |
0.2391 USDT |
| 2024-04-15 |
0.2590 USDT |
20,766,429.5465 CFX |
0.2498 USDT |
0.2344 USDT |
0.2823 USDT |
0.2390 USDT |
| 2024-04-14 |
0.2313 USDT |
17,704,529.5100 CFX |
0.2154 USDT |
0.2070 USDT |
0.2581 USDT |
0.2527 USDT |
| 2024-04-13 |
0.2418 USDT |
22,723,715.0169 CFX |
0.2635 USDT |
0.1877 USDT |
0.2779 USDT |
0.2038 USDT |
| 2024-04-12 |
0.3102 USDT |
24,541,234.6945 CFX |
0.3524 USDT |
0.2346 USDT |
0.3619 USDT |
0.2651 USDT |
| 2024-04-11 |
0.3408 USDT |
5,590,126.1800 CFX |
0.3431 USDT |
0.3332 USDT |
0.3502 USDT |
0.3493 USDT |
| 2024-04-10 |
0.3352 USDT |
11,974,416.9539 CFX |
0.3327 USDT |
0.3209 USDT |
0.3511 USDT |
0.3410 USDT |
| 2024-04-09 |
0.3548 USDT |
6,921,297.9577 CFX |
0.3731 USDT |
0.3323 USDT |
0.3818 USDT |
0.3343 USDT |
| 2024-04-08 |
0.3646 USDT |
8,441,933.4283 CFX |
0.3611 USDT |
0.3492 USDT |
0.3741 USDT |
0.3717 USDT |
| 2024-04-07 |
0.3630 USDT |
6,008,596.9100 CFX |
0.3612 USDT |
0.3561 USDT |
0.3685 USDT |
0.3594 USDT |
| 2024-04-06 |
0.3602 USDT |
5,950,569.2600 CFX |
0.3581 USDT |
0.3526 USDT |
0.3648 USDT |
0.3627 USDT |
| 2024-04-05 |
0.3533 USDT |
7,627,316.3795 CFX |
0.3690 USDT |
0.3385 USDT |
0.3713 USDT |
0.3582 USDT |
| 2024-04-04 |
0.3702 USDT |
3,348,243.1200 CFX |
0.3623 USDT |
0.3577 USDT |
0.3807 USDT |
0.3678 USDT |
| 2024-04-03 |
0.3657 USDT |
3,974,476.5800 CFX |
0.3652 USDT |
0.3481 USDT |
0.3752 USDT |
0.3626 USDT |
| 2024-04-02 |
0.3754 USDT |
9,009,778.3307 CFX |
0.3992 USDT |
0.3574 USDT |
0.4013 USDT |
0.3705 USDT |
| 2024-04-01 |
0.4338 USDT |
16,397,161.9000 CFX |
0.4693 USDT |
0.3906 USDT |
0.4824 USDT |
0.3970 USDT |
| 2024-03-31 |
0.4780 USDT |
1,817,669.7300 CFX |
0.4797 USDT |
0.4702 USDT |
0.4853 USDT |
0.4725 USDT |
| 2024-03-30 |
0.4873 USDT |
2,997,323.8728 CFX |
0.4848 USDT |
0.4741 USDT |
0.4973 USDT |
0.4795 USDT |
| 2024-03-29 |
0.4786 USDT |
2,692,902.6400 CFX |
0.4771 USDT |
0.4621 USDT |
0.4928 USDT |
0.4820 USDT |
| 2024-03-28 |
0.4813 USDT |
2,977,727.9700 CFX |
0.4816 USDT |
0.4647 USDT |
0.4970 USDT |
0.4781 USDT |
| 2024-03-27 |
0.4897 USDT |
8,035,267.9688 CFX |
0.5017 USDT |
0.4628 USDT |
0.5191 USDT |
0.4831 USDT |
| 2024-03-26 |
0.5052 USDT |
17,643,141.1300 CFX |
0.5126 USDT |
0.4800 USDT |
0.5344 USDT |
0.4839 USDT |
| 2024-03-25 |
0.5136 USDT |
23,335,232.5251 CFX |
0.5164 USDT |
0.4998 USDT |
0.5464 USDT |
0.5034 USDT |
| 2024-03-24 |
0.5026 USDT |
32,803,405.6561 CFX |
0.4402 USDT |
0.4402 USDT |
0.5509 USDT |
0.5088 USDT |
| 2024-03-23 |
0.4475 USDT |
16,426,739.6200 CFX |
0.4483 USDT |
0.4318 USDT |
0.4669 USDT |
0.4421 USDT |
| 2024-03-22 |
0.4234 USDT |
14,325,430.3300 CFX |
0.4294 USDT |
0.4114 USDT |
0.4360 USDT |
0.4261 USDT |
| 2024-03-21 |
0.4357 USDT |
22,244,749.6910 CFX |
0.4103 USDT |
0.4047 USDT |
0.4712 USDT |
0.4273 USDT |
| 2024-03-20 |
0.3818 USDT |
14,852,574.8900 CFX |
0.3588 USDT |
0.3443 USDT |
0.4246 USDT |
0.4129 USDT |
| 2024-03-19 |
0.3660 USDT |
11,647,462.9032 CFX |
0.3978 USDT |
0.3450 USDT |
0.4012 USDT |
0.3687 USDT |
| 2024-03-18 |
0.4093 USDT |
16,965,684.7278 CFX |
0.4104 USDT |
0.3889 USDT |
0.4304 USDT |
0.3986 USDT |
| 2024-03-17 |
0.4233 USDT |
27,141,660.5888 CFX |
0.4069 USDT |
0.3936 USDT |
0.4566 USDT |
0.4168 USDT |
| 2024-03-16 |
0.4185 USDT |
40,038,840.5359 CFX |
0.4322 USDT |
0.3840 USDT |
0.4500 USDT |
0.3968 USDT |
| 2024-03-15 |
0.3927 USDT |
45,977,069.3527 CFX |
0.3772 USDT |
0.3449 USDT |
0.4369 USDT |
0.4117 USDT |
| 2024-03-14 |
0.3588 USDT |
16,411,862.5053 CFX |
0.3578 USDT |
0.3444 USDT |
0.3854 USDT |
0.3809 USDT |
| 2024-03-13 |
0.3404 USDT |
16,045,252.9617 CFX |
0.3300 USDT |
0.3219 USDT |
0.3586 USDT |
0.3479 USDT |
| 2024-03-12 |
0.3199 USDT |
11,392,147.1691 CFX |
0.3334 USDT |
0.3016 USDT |
0.3365 USDT |
0.3272 USDT |
| 2024-03-11 |
0.3224 USDT |
10,551,911.3793 CFX |
0.3228 USDT |
0.3005 USDT |
0.3330 USDT |
0.3284 USDT |
| 2024-03-10 |
0.3220 USDT |
7,675,614.9511 CFX |
0.3245 USDT |
0.3050 USDT |
0.3329 USDT |
0.3200 USDT |
| 2024-03-09 |
0.3281 USDT |
7,651,193.2736 CFX |
0.3286 USDT |
0.3210 USDT |
0.3351 USDT |
0.3240 USDT |
| 2024-03-08 |
0.3324 USDT |
26,456,654.9868 CFX |
0.3551 USDT |
0.3077 USDT |
0.3616 USDT |
0.3267 USDT |
| 2024-03-07 |
0.3359 USDT |
21,288,353.1408 CFX |
0.3183 USDT |
0.3093 USDT |
0.3572 USDT |
0.3455 USDT |
| 2024-03-06 |
0.2978 USDT |
17,255,750.4464 CFX |
0.2744 USDT |
0.2640 USDT |
0.3208 USDT |
0.3187 USDT |
| 2024-03-05 |
0.2886 USDT |
17,107,000.1930 CFX |
0.3106 USDT |
0.2372 USDT |
0.3136 USDT |
0.2643 USDT |