Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-04 |
0.3098 USDT |
22,767,380.9364 CFX |
0.2880 USDT |
0.2832 USDT |
0.3321 USDT |
0.3089 USDT |
| 2024-03-03 |
0.2775 USDT |
12,962,732.2363 CFX |
0.2869 USDT |
0.2513 USDT |
0.2917 USDT |
0.2888 USDT |
| 2024-03-02 |
0.2758 USDT |
6,738,401.3685 CFX |
0.2716 USDT |
0.2690 USDT |
0.2830 USDT |
0.2807 USDT |
| 2024-03-01 |
0.2663 USDT |
4,707,877.5385 CFX |
0.2579 USDT |
0.2578 USDT |
0.2724 USDT |
0.2709 USDT |
| 2024-02-29 |
0.2733 USDT |
11,355,870.6020 CFX |
0.2686 USDT |
0.2597 USDT |
0.2848 USDT |
0.2602 USDT |
| 2024-02-28 |
0.2660 USDT |
21,376,529.8569 CFX |
0.2461 USDT |
0.2434 USDT |
0.2960 USDT |
0.2675 USDT |
| 2024-02-27 |
0.2508 USDT |
6,909,741.6362 CFX |
0.2511 USDT |
0.2409 USDT |
0.2558 USDT |
0.2472 USDT |
| 2024-02-26 |
0.2476 USDT |
5,366,094.2482 CFX |
0.2490 USDT |
0.2391 USDT |
0.2546 USDT |
0.2521 USDT |
| 2024-02-25 |
0.2467 USDT |
9,261,170.7582 CFX |
0.2479 USDT |
0.2416 USDT |
0.2517 USDT |
0.2476 USDT |
| 2024-02-24 |
0.2423 USDT |
11,630,261.1499 CFX |
0.2329 USDT |
0.2287 USDT |
0.2510 USDT |
0.2487 USDT |
| 2024-02-23 |
0.2370 USDT |
8,614,227.4410 CFX |
0.2439 USDT |
0.2281 USDT |
0.2497 USDT |
0.2347 USDT |
| 2024-02-22 |
0.2410 USDT |
7,978,180.1478 CFX |
0.2361 USDT |
0.2297 USDT |
0.2511 USDT |
0.2501 USDT |
| 2024-02-21 |
0.2352 USDT |
7,703,384.5712 CFX |
0.2429 USDT |
0.2251 USDT |
0.2491 USDT |
0.2366 USDT |
| 2024-02-20 |
0.2517 USDT |
16,228,742.4256 CFX |
0.2465 USDT |
0.2323 USDT |
0.2692 USDT |
0.2433 USDT |
| 2024-02-19 |
0.2403 USDT |
8,512,323.0169 CFX |
0.2309 USDT |
0.2307 USDT |
0.2471 USDT |
0.2450 USDT |
| 2024-02-18 |
0.2317 USDT |
6,249,001.6495 CFX |
0.2320 USDT |
0.2291 USDT |
0.2368 USDT |
0.2318 USDT |
| 2024-02-17 |
0.2287 USDT |
9,399,302.9548 CFX |
0.2321 USDT |
0.2211 USDT |
0.2346 USDT |
0.2299 USDT |
| 2024-02-16 |
0.2390 USDT |
12,243,120.8191 CFX |
0.2374 USDT |
0.2288 USDT |
0.2486 USDT |
0.2291 USDT |
| 2024-02-15 |
0.2333 USDT |
15,127,483.4214 CFX |
0.2289 USDT |
0.2255 USDT |
0.2411 USDT |
0.2375 USDT |
| 2024-02-14 |
0.2268 USDT |
10,580,158.6607 CFX |
0.2226 USDT |
0.2196 USDT |
0.2318 USDT |
0.2309 USDT |
| 2024-02-13 |
0.2229 USDT |
13,137,315.0306 CFX |
0.2239 USDT |
0.2146 USDT |
0.2289 USDT |
0.2244 USDT |
| 2024-02-12 |
0.2188 USDT |
14,632,457.8584 CFX |
0.2202 USDT |
0.2132 USDT |
0.2245 USDT |
0.2230 USDT |
| 2024-02-11 |
0.2232 USDT |
8,351,571.6132 CFX |
0.2202 USDT |
0.2174 USDT |
0.2275 USDT |
0.2195 USDT |
| 2024-02-10 |
0.2251 USDT |
9,437,705.3086 CFX |
0.2266 USDT |
0.2212 USDT |
0.2307 USDT |
0.2223 USDT |
| 2024-02-09 |
0.2270 USDT |
7,841,163.7872 CFX |
0.2243 USDT |
0.2239 USDT |
0.2314 USDT |
0.2277 USDT |
| 2024-02-08 |
0.2277 USDT |
12,101,450.3067 CFX |
0.2335 USDT |
0.2221 USDT |
0.2346 USDT |
0.2233 USDT |
| 2024-02-07 |
0.2202 USDT |
15,471,690.3622 CFX |
0.2054 USDT |
0.2049 USDT |
0.2359 USDT |
0.2340 USDT |
| 2024-02-06 |
0.2050 USDT |
8,966,854.7290 CFX |
0.2030 USDT |
0.2007 USDT |
0.2095 USDT |
0.2057 USDT |
| 2024-02-05 |
0.2014 USDT |
16,909,092.9667 CFX |
0.2007 USDT |
0.1955 USDT |
0.2059 USDT |
0.2010 USDT |
| 2024-02-04 |
0.2138 USDT |
21,167,792.8348 CFX |
0.2075 USDT |
0.2051 USDT |
0.2207 USDT |
0.2076 USDT |
| 2024-02-03 |
0.2084 USDT |
6,795,266.0839 CFX |
0.2100 USDT |
0.2059 USDT |
0.2122 USDT |
0.2082 USDT |
| 2024-02-02 |
0.2091 USDT |
12,477,795.8172 CFX |
0.2081 USDT |
0.2043 USDT |
0.2138 USDT |
0.2090 USDT |
| 2024-02-01 |
0.2108 USDT |
13,942,837.5618 CFX |
0.2173 USDT |
0.2037 USDT |
0.2192 USDT |
0.2083 USDT |
| 2024-01-31 |
0.2244 USDT |
21,674,002.6339 CFX |
0.2250 USDT |
0.2146 USDT |
0.2340 USDT |
0.2173 USDT |
| 2024-01-30 |
0.2330 USDT |
26,229,052.2863 CFX |
0.2365 USDT |
0.2263 USDT |
0.2436 USDT |
0.2282 USDT |
| 2024-01-29 |
0.2423 USDT |
39,726,025.6097 CFX |
0.2313 USDT |
0.2283 USDT |
0.2517 USDT |
0.2386 USDT |
| 2024-01-28 |
0.2229 USDT |
26,203,781.0216 CFX |
0.2131 USDT |
0.2120 USDT |
0.2345 USDT |
0.2296 USDT |
| 2024-01-27 |
0.2256 USDT |
27,365,128.9887 CFX |
0.2267 USDT |
0.2132 USDT |
0.2388 USDT |
0.2158 USDT |
| 2024-01-26 |
0.2036 USDT |
36,062,114.0258 CFX |
0.1875 USDT |
0.1840 USDT |
0.2267 USDT |
0.2244 USDT |
| 2024-01-25 |
0.1791 USDT |
3,950,039.8895 CFX |
0.1809 USDT |
0.1750 USDT |
0.1825 USDT |
0.1789 USDT |