Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0542 USDT |
1,888,565.2543 CFX |
0.0540 USDT |
0.0524 USDT |
0.0570 USDT |
0.0552 USDT |
| 2022-07-18 |
0.0546 USDT |
2,529,332.4681 CFX |
0.0512 USDT |
0.0503 USDT |
0.0607 USDT |
0.0554 USDT |
| 2022-07-17 |
0.0516 USDT |
2,104,235.5434 CFX |
0.0493 USDT |
0.0490 USDT |
0.0561 USDT |
0.0522 USDT |
| 2022-07-16 |
0.0485 USDT |
1,468,603.0300 CFX |
0.0495 USDT |
0.0474 USDT |
0.0511 USDT |
0.0494 USDT |
| 2022-07-15 |
0.0495 USDT |
1,335,972.4809 CFX |
0.0490 USDT |
0.0484 USDT |
0.0505 USDT |
0.0492 USDT |
| 2022-07-14 |
0.0512 USDT |
3,847,988.1055 CFX |
0.0496 USDT |
0.0479 USDT |
0.0600 USDT |
0.0502 USDT |
| 2022-07-13 |
0.0457 USDT |
2,329,216.8872 CFX |
0.0436 USDT |
0.0424 USDT |
0.0520 USDT |
0.0490 USDT |
| 2022-07-12 |
0.0450 USDT |
1,954,246.8660 CFX |
0.0457 USDT |
0.0436 USDT |
0.0458 USDT |
0.0436 USDT |
| 2022-07-11 |
0.0478 USDT |
1,653,656.7530 CFX |
0.0485 USDT |
0.0461 USDT |
0.0489 USDT |
0.0462 USDT |
| 2022-07-10 |
0.0496 USDT |
1,261,539.9971 CFX |
0.0515 USDT |
0.0480 USDT |
0.0516 USDT |
0.0487 USDT |
| 2022-07-09 |
0.0516 USDT |
1,513,530.2266 CFX |
0.0510 USDT |
0.0509 USDT |
0.0530 USDT |
0.0517 USDT |
| 2022-07-08 |
0.0515 USDT |
1,681,010.3760 CFX |
0.0525 USDT |
0.0500 USDT |
0.0535 USDT |
0.0515 USDT |
| 2022-07-07 |
0.0518 USDT |
1,657,040.1577 CFX |
0.0511 USDT |
0.0507 USDT |
0.0545 USDT |
0.0529 USDT |
| 2022-07-06 |
0.0500 USDT |
2,561,126.2741 CFX |
0.0479 USDT |
0.0474 USDT |
0.0541 USDT |
0.0511 USDT |
| 2022-07-05 |
0.0485 USDT |
1,563,689.5885 CFX |
0.0496 USDT |
0.0472 USDT |
0.0499 USDT |
0.0483 USDT |
| 2022-07-04 |
0.0481 USDT |
1,672,633.2885 CFX |
0.0477 USDT |
0.0471 USDT |
0.0496 USDT |
0.0490 USDT |
| 2022-07-03 |
0.0482 USDT |
1,833,903.5133 CFX |
0.0490 USDT |
0.0449 USDT |
0.0494 USDT |
0.0480 USDT |
| 2022-07-02 |
0.0496 USDT |
1,486,574.5911 CFX |
0.0500 USDT |
0.0486 USDT |
0.0505 USDT |
0.0492 USDT |
| 2022-07-01 |
0.0519 USDT |
2,250,358.3172 CFX |
0.0531 USDT |
0.0491 USDT |
0.0546 USDT |
0.0506 USDT |
| 2022-06-30 |
0.0485 USDT |
1,834,121.9407 CFX |
0.0505 USDT |
0.0465 USDT |
0.0517 USDT |
0.0506 USDT |
| 2022-06-29 |
0.0511 USDT |
1,749,333.9618 CFX |
0.0517 USDT |
0.0503 USDT |
0.0524 USDT |
0.0507 USDT |
| 2022-06-28 |
0.0536 USDT |
1,543,509.2237 CFX |
0.0537 USDT |
0.0521 USDT |
0.0558 USDT |
0.0522 USDT |
| 2022-06-27 |
0.0547 USDT |
1,369,262.1163 CFX |
0.0539 USDT |
0.0531 USDT |
0.0559 USDT |
0.0533 USDT |
| 2022-06-26 |
0.0577 USDT |
1,347,204.9138 CFX |
0.0580 USDT |
0.0550 USDT |
0.0603 USDT |
0.0554 USDT |
| 2022-06-25 |
0.0573 USDT |
2,389,556.0590 CFX |
0.0547 USDT |
0.0544 USDT |
0.0626 USDT |
0.0580 USDT |
| 2022-06-24 |
0.0538 USDT |
1,597,099.3092 CFX |
0.0530 USDT |
0.0522 USDT |
0.0552 USDT |
0.0550 USDT |
| 2022-06-23 |
0.0520 USDT |
1,058,175.4881 CFX |
0.0504 USDT |
0.0504 USDT |
0.0557 USDT |
0.0525 USDT |
| 2022-06-22 |
0.0519 USDT |
1,112,990.6059 CFX |
0.0531 USDT |
0.0500 USDT |
0.0534 USDT |
0.0506 USDT |
| 2022-06-21 |
0.0536 USDT |
1,481,338.1384 CFX |
0.0515 USDT |
0.0510 USDT |
0.0564 USDT |
0.0530 USDT |
| 2022-06-20 |
0.0507 USDT |
805,785.4021 CFX |
0.0517 USDT |
0.0493 USDT |
0.0525 USDT |
0.0516 USDT |
| 2022-06-19 |
0.0490 USDT |
923,575.0638 CFX |
0.0485 USDT |
0.0468 USDT |
0.0517 USDT |
0.0512 USDT |
| 2022-06-18 |
0.0496 USDT |
886,668.4553 CFX |
0.0531 USDT |
0.0453 USDT |
0.0535 USDT |
0.0466 USDT |
| 2022-06-17 |
0.0518 USDT |
765,821.6184 CFX |
0.0504 USDT |
0.0502 USDT |
0.0547 USDT |
0.0536 USDT |
| 2022-06-16 |
0.0528 USDT |
664,588.7571 CFX |
0.0562 USDT |
0.0506 USDT |
0.0567 USDT |
0.0509 USDT |
| 2022-06-15 |
0.0542 USDT |
1,067,782.1054 CFX |
0.0567 USDT |
0.0505 USDT |
0.0582 USDT |
0.0539 USDT |
| 2022-06-14 |
0.0559 USDT |
1,065,192.1028 CFX |
0.0568 USDT |
0.0526 USDT |
0.0578 USDT |
0.0553 USDT |
| 2022-06-13 |
0.0586 USDT |
1,359,567.6891 CFX |
0.0633 USDT |
0.0554 USDT |
0.0639 USDT |
0.0557 USDT |
| 2022-06-12 |
0.0657 USDT |
694,704.2449 CFX |
0.0687 USDT |
0.0629 USDT |
0.0691 USDT |
0.0646 USDT |
| 2022-06-11 |
0.0712 USDT |
1,002,875.2462 CFX |
0.0730 USDT |
0.0684 USDT |
0.0737 USDT |
0.0697 USDT |
| 2022-06-10 |
0.0757 USDT |
689,105.9503 CFX |
0.0773 USDT |
0.0730 USDT |
0.0807 USDT |
0.0737 USDT |
| 2022-06-09 |
0.0780 USDT |
403,151.6852 CFX |
0.0781 USDT |
0.0769 USDT |
0.0791 USDT |
0.0778 USDT |
| 2022-06-08 |
0.0791 USDT |
669,652.1405 CFX |
0.0789 USDT |
0.0776 USDT |
0.0808 USDT |
0.0781 USDT |
| 2022-06-07 |
0.0780 USDT |
1,013,236.3155 CFX |
0.0814 USDT |
0.0762 USDT |
0.0816 USDT |
0.0792 USDT |
| 2022-06-06 |
0.0822 USDT |
484,440.5038 CFX |
0.0802 USDT |
0.0799 USDT |
0.0846 USDT |
0.0816 USDT |
| 2022-06-05 |
0.0804 USDT |
682,197.2651 CFX |
0.0813 USDT |
0.0790 USDT |
0.0821 USDT |
0.0809 USDT |
| 2022-06-04 |
0.0795 USDT |
714,459.0843 CFX |
0.0793 USDT |
0.0782 USDT |
0.0811 USDT |
0.0805 USDT |
| 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 |