Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0925 USDT |
3,026,932.9300 CFX |
0.0908 USDT |
0.0890 USDT |
0.0964 USDT |
0.0917 USDT |
| 2025-05-20 |
0.0883 USDT |
931,489.3200 CFX |
0.0888 USDT |
0.0865 USDT |
0.0910 USDT |
0.0876 USDT |
| 2025-05-19 |
0.0867 USDT |
1,958,417.4700 CFX |
0.0914 USDT |
0.0845 USDT |
0.0923 USDT |
0.0889 USDT |
| 2025-05-18 |
0.0893 USDT |
1,618,944.1000 CFX |
0.0868 USDT |
0.0863 USDT |
0.0936 USDT |
0.0888 USDT |
| 2025-05-17 |
0.0869 USDT |
3,013,259.2400 CFX |
0.0885 USDT |
0.0850 USDT |
0.0889 USDT |
0.0859 USDT |
| 2025-05-16 |
0.0915 USDT |
2,664,328.1600 CFX |
0.0909 USDT |
0.0875 USDT |
0.0933 USDT |
0.0888 USDT |
| 2025-05-15 |
0.0938 USDT |
4,129,173.8600 CFX |
0.0977 USDT |
0.0898 USDT |
0.0995 USDT |
0.0918 USDT |
| 2025-05-14 |
0.1003 USDT |
10,112,849.7300 CFX |
0.1022 USDT |
0.0970 USDT |
0.1041 USDT |
0.0977 USDT |
| 2025-05-13 |
0.0963 USDT |
11,854,981.9300 CFX |
0.0986 USDT |
0.0930 USDT |
0.1023 USDT |
0.1019 USDT |
| 2025-05-12 |
0.1003 USDT |
27,882,548.7100 CFX |
0.0980 USDT |
0.0922 USDT |
0.1075 USDT |
0.0983 USDT |
| 2025-05-11 |
0.1005 USDT |
11,279,066.9400 CFX |
0.1046 USDT |
0.0961 USDT |
0.1049 USDT |
0.0977 USDT |
| 2025-05-10 |
0.0935 USDT |
15,693,874.7700 CFX |
0.0888 USDT |
0.0883 USDT |
0.0963 USDT |
0.0955 USDT |
| 2025-05-09 |
0.0870 USDT |
27,350,735.5200 CFX |
0.0859 USDT |
0.0849 USDT |
0.0894 USDT |
0.0882 USDT |
| 2025-05-08 |
0.0767 USDT |
21,728,263.1988 CFX |
0.0724 USDT |
0.0724 USDT |
0.0823 USDT |
0.0822 USDT |
| 2025-05-07 |
0.0720 USDT |
20,256,873.3900 CFX |
0.0723 USDT |
0.0710 USDT |
0.0729 USDT |
0.0715 USDT |
| 2025-05-06 |
0.0718 USDT |
33,875,058.8700 CFX |
0.0719 USDT |
0.0690 USDT |
0.0741 USDT |
0.0693 USDT |
| 2025-05-05 |
0.0721 USDT |
15,060,750.3200 CFX |
0.0722 USDT |
0.0707 USDT |
0.0734 USDT |
0.0717 USDT |
| 2025-05-04 |
0.0727 USDT |
16,382,115.6900 CFX |
0.0735 USDT |
0.0713 USDT |
0.0740 USDT |
0.0716 USDT |
| 2025-05-03 |
0.0763 USDT |
10,394,095.3000 CFX |
0.0790 USDT |
0.0734 USDT |
0.0793 USDT |
0.0743 USDT |
| 2025-05-02 |
0.0797 USDT |
14,717,070.2300 CFX |
0.0805 USDT |
0.0778 USDT |
0.0822 USDT |
0.0785 USDT |
| 2025-05-01 |
0.0804 USDT |
14,460,751.2900 CFX |
0.0794 USDT |
0.0786 USDT |
0.0818 USDT |
0.0803 USDT |
| 2025-04-30 |
0.0803 USDT |
24,824,435.9700 CFX |
0.0810 USDT |
0.0771 USDT |
0.0831 USDT |
0.0794 USDT |
| 2025-04-29 |
0.0807 USDT |
15,623,672.1400 CFX |
0.0816 USDT |
0.0781 USDT |
0.0828 USDT |
0.0808 USDT |
| 2025-04-28 |
0.0776 USDT |
26,857,127.6200 CFX |
0.0767 USDT |
0.0737 USDT |
0.0826 USDT |
0.0826 USDT |
| 2025-04-27 |
0.0771 USDT |
18,213,795.5100 CFX |
0.0800 USDT |
0.0751 USDT |
0.0806 USDT |
0.0770 USDT |
| 2025-04-26 |
0.0818 USDT |
10,427,157.1900 CFX |
0.0801 USDT |
0.0796 USDT |
0.0834 USDT |
0.0797 USDT |
| 2025-04-25 |
0.0805 USDT |
28,595,834.9600 CFX |
0.0801 USDT |
0.0781 USDT |
0.0826 USDT |
0.0800 USDT |
| 2025-04-24 |
0.0780 USDT |
24,597,264.8300 CFX |
0.0786 USDT |
0.0757 USDT |
0.0810 USDT |
0.0791 USDT |
| 2025-04-23 |
0.0778 USDT |
29,681,133.6500 CFX |
0.0768 USDT |
0.0758 USDT |
0.0800 USDT |
0.0787 USDT |
| 2025-04-22 |
0.0728 USDT |
24,981,346.2500 CFX |
0.0726 USDT |
0.0703 USDT |
0.0756 USDT |
0.0751 USDT |
| 2025-04-21 |
0.0729 USDT |
25,753,110.0000 CFX |
0.0717 USDT |
0.0713 USDT |
0.0750 USDT |
0.0725 USDT |
| 2025-04-20 |
0.0705 USDT |
16,637,331.1200 CFX |
0.0699 USDT |
0.0684 USDT |
0.0725 USDT |
0.0714 USDT |
| 2025-04-19 |
0.0690 USDT |
10,741,127.0500 CFX |
0.0678 USDT |
0.0678 USDT |
0.0703 USDT |
0.0689 USDT |
| 2025-04-18 |
0.0661 USDT |
12,928,117.4300 CFX |
0.0646 USDT |
0.0640 USDT |
0.0677 USDT |
0.0672 USDT |
| 2025-04-17 |
0.0640 USDT |
28,498,471.9370 CFX |
0.0645 USDT |
0.0621 USDT |
0.0652 USDT |
0.0649 USDT |
| 2025-04-16 |
0.0656 USDT |
44,213,234.3000 CFX |
0.0674 USDT |
0.0633 USDT |
0.0682 USDT |
0.0650 USDT |
| 2025-04-15 |
0.0695 USDT |
16,949,516.3300 CFX |
0.0695 USDT |
0.0683 USDT |
0.0707 USDT |
0.0695 USDT |
| 2025-04-14 |
0.0704 USDT |
22,491,956.4900 CFX |
0.0697 USDT |
0.0690 USDT |
0.0723 USDT |
0.0716 USDT |
| 2025-04-13 |
0.0722 USDT |
18,607,163.2600 CFX |
0.0746 USDT |
0.0699 USDT |
0.0750 USDT |
0.0724 USDT |
| 2025-04-12 |
0.0723 USDT |
14,742,288.4500 CFX |
0.0715 USDT |
0.0708 USDT |
0.0744 USDT |
0.0739 USDT |
| 2025-04-11 |
0.0708 USDT |
24,008,082.0900 CFX |
0.0700 USDT |
0.0696 USDT |
0.0722 USDT |
0.0719 USDT |
| 2025-04-10 |
0.0705 USDT |
36,170,698.5700 CFX |
0.0738 USDT |
0.0683 USDT |
0.0740 USDT |
0.0695 USDT |
| 2025-04-09 |
0.0684 USDT |
76,565,956.4295 CFX |
0.0652 USDT |
0.0624 USDT |
0.0757 USDT |
0.0738 USDT |
| 2025-04-08 |
0.0679 USDT |
51,184,048.0300 CFX |
0.0698 USDT |
0.0639 USDT |
0.0722 USDT |
0.0657 USDT |
| 2025-04-07 |
0.0691 USDT |
120,347,356.0200 CFX |
0.0711 USDT |
0.0640 USDT |
0.0743 USDT |
0.0704 USDT |
| 2025-04-06 |
0.0800 USDT |
9,069,353.1100 CFX |
0.0825 USDT |
0.0772 USDT |
0.0829 USDT |
0.0773 USDT |
| 2025-04-05 |
0.0814 USDT |
9,327,308.1100 CFX |
0.0810 USDT |
0.0801 USDT |
0.0827 USDT |
0.0822 USDT |
| 2025-04-04 |
0.0802 USDT |
29,215,851.8800 CFX |
0.0810 USDT |
0.0776 USDT |
0.0823 USDT |
0.0808 USDT |
| 2025-04-03 |
0.0784 USDT |
32,740,020.3100 CFX |
0.0801 USDT |
0.0747 USDT |
0.0831 USDT |
0.0815 USDT |
| 2025-04-02 |
0.0831 USDT |
22,947,913.1800 CFX |
0.0823 USDT |
0.0804 USDT |
0.0874 USDT |
0.0847 USDT |