Identifier on Kucoin: CFX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.1726 USDT |
20,612,666.7349 CFX |
0.1749 USDT |
0.1625 USDT |
0.1849 USDT |
0.1716 USDT |
| 2025-07-22 |
0.1875 USDT |
27,892,328.2673 CFX |
0.2199 USDT |
0.1569 USDT |
0.2249 USDT |
0.1681 USDT |
| 2025-07-21 |
0.2230 USDT |
51,988,608.4366 CFX |
0.2200 USDT |
0.2042 USDT |
0.2458 USDT |
0.2264 USDT |
| 2025-07-20 |
0.1785 USDT |
78,335,587.7546 CFX |
0.1057 USDT |
0.1052 USDT |
0.2508 USDT |
0.2145 USDT |
| 2025-07-19 |
0.1045 USDT |
2,365,020.2500 CFX |
0.1039 USDT |
0.1006 USDT |
0.1073 USDT |
0.1054 USDT |
| 2025-07-18 |
0.1093 USDT |
9,133,423.7200 CFX |
0.1023 USDT |
0.1011 USDT |
0.1160 USDT |
0.1039 USDT |
| 2025-07-17 |
0.1001 USDT |
3,425,529.4700 CFX |
0.1004 USDT |
0.0968 USDT |
0.1030 USDT |
0.1027 USDT |
| 2025-07-16 |
0.1029 USDT |
2,382,081.2600 CFX |
0.1035 USDT |
0.1004 USDT |
0.1050 USDT |
0.1042 USDT |
| 2025-07-15 |
0.1007 USDT |
3,459,955.5200 CFX |
0.1018 USDT |
0.0970 USDT |
0.1043 USDT |
0.1006 USDT |
| 2025-07-14 |
0.1032 USDT |
3,886,239.9600 CFX |
0.1027 USDT |
0.0987 USDT |
0.1073 USDT |
0.0999 USDT |
| 2025-07-13 |
0.1027 USDT |
5,405,372.8300 CFX |
0.0962 USDT |
0.0954 USDT |
0.1096 USDT |
0.1045 USDT |
| 2025-07-12 |
0.0994 USDT |
6,881,035.9900 CFX |
0.0986 USDT |
0.0925 USDT |
0.1068 USDT |
0.0954 USDT |
| 2025-07-11 |
0.0953 USDT |
7,819,586.9800 CFX |
0.0918 USDT |
0.0884 USDT |
0.1022 USDT |
0.0957 USDT |
| 2025-07-10 |
0.0805 USDT |
1,471,170.8100 CFX |
0.0783 USDT |
0.0770 USDT |
0.0841 USDT |
0.0837 USDT |
| 2025-07-09 |
0.0756 USDT |
743,040.8400 CFX |
0.0755 USDT |
0.0747 USDT |
0.0766 USDT |
0.0759 USDT |
| 2025-07-08 |
0.0732 USDT |
683,010.2500 CFX |
0.0737 USDT |
0.0719 USDT |
0.0746 USDT |
0.0738 USDT |
| 2025-07-07 |
0.0746 USDT |
403,299.6700 CFX |
0.0741 USDT |
0.0735 USDT |
0.0758 USDT |
0.0738 USDT |
| 2025-07-06 |
0.0736 USDT |
1,064,723.7400 CFX |
0.0715 USDT |
0.0715 USDT |
0.0748 USDT |
0.0743 USDT |
| 2025-07-05 |
0.0721 USDT |
388,047.1400 CFX |
0.0723 USDT |
0.0705 USDT |
0.0734 USDT |
0.0716 USDT |
| 2025-07-04 |
0.0742 USDT |
1,100,845.8400 CFX |
0.0768 USDT |
0.0713 USDT |
0.0770 USDT |
0.0718 USDT |
| 2025-07-03 |
0.0770 USDT |
1,068,470.1800 CFX |
0.0771 USDT |
0.0748 USDT |
0.0785 USDT |
0.0768 USDT |
| 2025-07-02 |
0.0753 USDT |
1,447,578.9600 CFX |
0.0728 USDT |
0.0723 USDT |
0.0788 USDT |
0.0778 USDT |
| 2025-07-01 |
0.0773 USDT |
7,546,453.9000 CFX |
0.0748 USDT |
0.0721 USDT |
0.0838 USDT |
0.0742 USDT |
| 2025-06-30 |
0.0750 USDT |
1,579,921.4000 CFX |
0.0768 USDT |
0.0737 USDT |
0.0772 USDT |
0.0749 USDT |
| 2025-06-29 |
0.0733 USDT |
789,164.9300 CFX |
0.0727 USDT |
0.0724 USDT |
0.0742 USDT |
0.0739 USDT |
| 2025-06-28 |
0.0713 USDT |
268,691.0000 CFX |
0.0713 USDT |
0.0708 USDT |
0.0722 USDT |
0.0717 USDT |
| 2025-06-27 |
0.0702 USDT |
839,901.9100 CFX |
0.0703 USDT |
0.0688 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-06-26 |
0.0711 USDT |
1,299,724.8000 CFX |
0.0702 USDT |
0.0694 USDT |
0.0733 USDT |
0.0700 USDT |
| 2025-06-25 |
0.0729 USDT |
3,769,942.1100 CFX |
0.0724 USDT |
0.0698 USDT |
0.0756 USDT |
0.0704 USDT |
| 2025-06-24 |
0.0697 USDT |
459,655.2200 CFX |
0.0695 USDT |
0.0687 USDT |
0.0709 USDT |
0.0707 USDT |
| 2025-06-23 |
0.0653 USDT |
1,971,578.6400 CFX |
0.0637 USDT |
0.0623 USDT |
0.0693 USDT |
0.0689 USDT |
| 2025-06-22 |
0.0638 USDT |
3,428,358.7100 CFX |
0.0668 USDT |
0.0601 USDT |
0.0678 USDT |
0.0630 USDT |
| 2025-06-21 |
0.0709 USDT |
449,605.5900 CFX |
0.0709 USDT |
0.0691 USDT |
0.0721 USDT |
0.0694 USDT |
| 2025-06-20 |
0.0732 USDT |
448,780.1400 CFX |
0.0727 USDT |
0.0719 USDT |
0.0743 USDT |
0.0735 USDT |
| 2025-06-19 |
0.0730 USDT |
523,769.1200 CFX |
0.0732 USDT |
0.0718 USDT |
0.0740 USDT |
0.0722 USDT |
| 2025-06-18 |
0.0717 USDT |
649,399.2400 CFX |
0.0731 USDT |
0.0697 USDT |
0.0737 USDT |
0.0716 USDT |
| 2025-06-17 |
0.0752 USDT |
586,025.1400 CFX |
0.0750 USDT |
0.0735 USDT |
0.0768 USDT |
0.0742 USDT |
| 2025-06-16 |
0.0766 USDT |
764,809.0800 CFX |
0.0743 USDT |
0.0733 USDT |
0.0776 USDT |
0.0775 USDT |
| 2025-06-15 |
0.0745 USDT |
538,418.9900 CFX |
0.0742 USDT |
0.0736 USDT |
0.0756 USDT |
0.0740 USDT |
| 2025-06-14 |
0.0748 USDT |
605,374.8500 CFX |
0.0757 USDT |
0.0732 USDT |
0.0757 USDT |
0.0732 USDT |
| 2025-06-13 |
0.0738 USDT |
1,912,925.0190 CFX |
0.0778 USDT |
0.0719 USDT |
0.0778 USDT |
0.0733 USDT |
| 2025-06-12 |
0.0803 USDT |
1,413,023.4600 CFX |
0.0821 USDT |
0.0775 USDT |
0.0822 USDT |
0.0780 USDT |
| 2025-06-11 |
0.0845 USDT |
2,497,783.3700 CFX |
0.0869 USDT |
0.0813 USDT |
0.0870 USDT |
0.0814 USDT |
| 2025-06-10 |
0.0862 USDT |
488,289.3900 CFX |
0.0859 USDT |
0.0844 USDT |
0.0878 USDT |
0.0855 USDT |
| 2025-06-09 |
0.0827 USDT |
809,901.1400 CFX |
0.0815 USDT |
0.0803 USDT |
0.0863 USDT |
0.0860 USDT |
| 2025-06-08 |
0.0821 USDT |
1,164,641.9500 CFX |
0.0822 USDT |
0.0803 USDT |
0.0839 USDT |
0.0818 USDT |
| 2025-06-07 |
0.0828 USDT |
2,843,204.5200 CFX |
0.0815 USDT |
0.0805 USDT |
0.0852 USDT |
0.0834 USDT |
| 2025-06-06 |
0.0753 USDT |
1,054,965.1200 CFX |
0.0709 USDT |
0.0707 USDT |
0.0796 USDT |
0.0779 USDT |
| 2025-06-05 |
0.0741 USDT |
1,708,531.9200 CFX |
0.0761 USDT |
0.0699 USDT |
0.0780 USDT |
0.0707 USDT |
| 2025-06-04 |
0.0779 USDT |
1,315,649.1400 CFX |
0.0788 USDT |
0.0752 USDT |
0.0799 USDT |
0.0764 USDT |