Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.0802 USDT |
1,154,405.3557 CFX |
0.0818 USDT |
0.0778 USDT |
0.0823 USDT |
0.0788 USDT |
| 2022-06-02 |
0.0803 USDT |
1,028,752.1483 CFX |
0.0795 USDT |
0.0778 USDT |
0.0830 USDT |
0.0815 USDT |
| 2022-06-01 |
0.0837 USDT |
1,492,406.9473 CFX |
0.0853 USDT |
0.0793 USDT |
0.0874 USDT |
0.0794 USDT |
| 2022-05-31 |
0.0858 USDT |
1,941,946.6836 CFX |
0.0872 USDT |
0.0841 USDT |
0.0900 USDT |
0.0860 USDT |
| 2022-05-30 |
0.0868 USDT |
1,276,208.8841 CFX |
0.0852 USDT |
0.0834 USDT |
0.0887 USDT |
0.0852 USDT |
| 2022-05-29 |
0.0860 USDT |
827,039.4317 CFX |
0.0879 USDT |
0.0848 USDT |
0.0881 USDT |
0.0850 USDT |
| 2022-05-28 |
0.0901 USDT |
667,035.1864 CFX |
0.0925 USDT |
0.0880 USDT |
0.0941 USDT |
0.0881 USDT |
| 2022-05-27 |
0.0926 USDT |
2,612,518.5324 CFX |
0.0910 USDT |
0.0861 USDT |
0.1000 USDT |
0.0933 USDT |
| 2022-05-26 |
0.0872 USDT |
1,955,845.0886 CFX |
0.0880 USDT |
0.0828 USDT |
0.0935 USDT |
0.0911 USDT |
| 2022-05-25 |
0.0903 USDT |
2,748,456.0549 CFX |
0.0915 USDT |
0.0879 USDT |
0.0934 USDT |
0.0884 USDT |
| 2022-05-24 |
0.0900 USDT |
2,474,831.7786 CFX |
0.0900 USDT |
0.0880 USDT |
0.0944 USDT |
0.0909 USDT |
| 2022-05-23 |
0.0936 USDT |
2,455,914.3311 CFX |
0.0952 USDT |
0.0908 USDT |
0.0954 USDT |
0.0921 USDT |
| 2022-05-22 |
0.0939 USDT |
3,842,553.9930 CFX |
0.0919 USDT |
0.0902 USDT |
0.0962 USDT |
0.0952 USDT |
| 2022-05-21 |
0.0857 USDT |
2,960,293.3431 CFX |
0.0834 USDT |
0.0832 USDT |
0.0876 USDT |
0.0876 USDT |
| 2022-05-20 |
0.0853 USDT |
3,487,599.9389 CFX |
0.0878 USDT |
0.0819 USDT |
0.0878 USDT |
0.0832 USDT |
| 2022-05-19 |
0.0843 USDT |
2,671,932.3768 CFX |
0.0822 USDT |
0.0809 USDT |
0.0876 USDT |
0.0863 USDT |
| 2022-05-18 |
0.0853 USDT |
2,922,895.7338 CFX |
0.0854 USDT |
0.0820 USDT |
0.0881 USDT |
0.0835 USDT |
| 2022-05-17 |
0.0851 USDT |
3,116,203.0961 CFX |
0.0828 USDT |
0.0827 USDT |
0.0877 USDT |
0.0853 USDT |
| 2022-05-16 |
0.0832 USDT |
3,116,103.3835 CFX |
0.0876 USDT |
0.0808 USDT |
0.0877 USDT |
0.0830 USDT |
| 2022-05-15 |
0.0807 USDT |
3,500,144.9666 CFX |
0.0802 USDT |
0.0782 USDT |
0.0850 USDT |
0.0835 USDT |
| 2022-05-14 |
0.0774 USDT |
3,606,098.5170 CFX |
0.0792 USDT |
0.0747 USDT |
0.0798 USDT |
0.0783 USDT |
| 2022-05-13 |
0.0815 USDT |
3,602,835.9985 CFX |
0.0742 USDT |
0.0736 USDT |
0.0934 USDT |
0.0808 USDT |
| 2022-05-12 |
0.0755 USDT |
4,150,801.2466 CFX |
0.0822 USDT |
0.0714 USDT |
0.0847 USDT |
0.0739 USDT |
| 2022-05-11 |
0.0958 USDT |
3,129,720.2059 CFX |
0.1022 USDT |
0.0831 USDT |
0.1035 USDT |
0.0840 USDT |
| 2022-05-10 |
0.1058 USDT |
3,931,168.8155 CFX |
0.1028 USDT |
0.1004 USDT |
0.1098 USDT |
0.1020 USDT |
| 2022-05-09 |
0.1125 USDT |
2,416,769.7187 CFX |
0.1176 USDT |
0.1036 USDT |
0.1187 USDT |
0.1040 USDT |
| 2022-05-08 |
0.1198 USDT |
1,594,399.8223 CFX |
0.1231 USDT |
0.1168 USDT |
0.1232 USDT |
0.1179 USDT |
| 2022-05-07 |
0.1260 USDT |
2,127,613.4744 CFX |
0.1267 USDT |
0.1223 USDT |
0.1272 USDT |
0.1223 USDT |
| 2022-05-06 |
0.1263 USDT |
2,888,305.2520 CFX |
0.1262 USDT |
0.1229 USDT |
0.1303 USDT |
0.1249 USDT |
| 2022-05-05 |
0.1355 USDT |
3,203,963.0780 CFX |
0.1390 USDT |
0.1250 USDT |
0.1406 USDT |
0.1266 USDT |
| 2022-05-04 |
0.1346 USDT |
3,333,147.5621 CFX |
0.1339 USDT |
0.1318 USDT |
0.1414 USDT |
0.1384 USDT |
| 2022-05-03 |
0.1366 USDT |
2,787,266.7785 CFX |
0.1357 USDT |
0.1335 USDT |
0.1393 USDT |
0.1345 USDT |
| 2022-05-02 |
0.1367 USDT |
3,664,923.1381 CFX |
0.1364 USDT |
0.1331 USDT |
0.1487 USDT |
0.1363 USDT |
| 2022-05-01 |
0.1343 USDT |
3,362,863.1706 CFX |
0.1351 USDT |
0.1321 USDT |
0.1374 USDT |
0.1362 USDT |
| 2022-04-30 |
0.1456 USDT |
2,517,116.1346 CFX |
0.1459 USDT |
0.1427 USDT |
0.1478 USDT |
0.1430 USDT |
| 2022-04-29 |
0.1494 USDT |
2,743,643.7929 CFX |
0.1527 USDT |
0.1456 USDT |
0.1527 USDT |
0.1457 USDT |
| 2022-04-28 |
0.1555 USDT |
2,882,462.9300 CFX |
0.1582 USDT |
0.1529 USDT |
0.1582 USDT |
0.1556 USDT |
| 2022-04-27 |
0.1541 USDT |
2,884,508.4584 CFX |
0.1514 USDT |
0.1508 USDT |
0.1618 USDT |
0.1606 USDT |
| 2022-04-26 |
0.1584 USDT |
3,495,839.7989 CFX |
0.1606 USDT |
0.1510 USDT |
0.1639 USDT |
0.1513 USDT |
| 2022-04-25 |
0.1568 USDT |
25,848,648.4968 CFX |
0.1625 USDT |
0.1541 USDT |
0.1626 USDT |
0.1609 USDT |
| 2022-04-24 |
0.1635 USDT |
13,591,408.8432 CFX |
0.1649 USDT |
0.1614 USDT |
0.1683 USDT |
0.1642 USDT |
| 2022-04-23 |
0.1663 USDT |
13,344,490.6023 CFX |
0.1611 USDT |
0.1599 USDT |
0.1708 USDT |
0.1669 USDT |
| 2022-04-22 |
0.1622 USDT |
5,359,311.6371 CFX |
0.1628 USDT |
0.1571 USDT |
0.1652 USDT |
0.1622 USDT |
| 2022-04-21 |
0.1766 USDT |
8,190,376.1789 CFX |
0.1775 USDT |
0.1664 USDT |
0.1810 USDT |
0.1664 USDT |
| 2022-04-20 |
0.1887 USDT |
6,399,939.9743 CFX |
0.1923 USDT |
0.1791 USDT |
0.1924 USDT |
0.1800 USDT |
| 2022-04-19 |
0.1961 USDT |
4,408,049.4110 CFX |
0.2006 USDT |
0.1910 USDT |
0.2043 USDT |
0.1935 USDT |
| 2022-04-18 |
0.1926 USDT |
5,606,909.3997 CFX |
0.1925 USDT |
0.1831 USDT |
0.2134 USDT |
0.2023 USDT |
| 2022-04-17 |
0.1983 USDT |
5,166,386.6170 CFX |
0.1925 USDT |
0.1893 USDT |
0.2127 USDT |
0.1956 USDT |
| 2022-04-16 |
0.1884 USDT |
5,697,814.1219 CFX |
0.1828 USDT |
0.1790 USDT |
0.2069 USDT |
0.1978 USDT |
| 2022-04-15 |
0.1719 USDT |
6,291,849.7629 CFX |
0.1612 USDT |
0.1612 USDT |
0.1930 USDT |
0.1847 USDT |