Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.4865 USDT |
27,019.9505 |
0.5068 USDT |
0.4684 USDT |
0.5085 USDT |
0.4847 USDT |
| 2024-02-07 |
0.5119 USDT |
73,437.0272 |
0.4089 USDT |
0.4077 USDT |
0.5423 USDT |
0.5212 USDT |
| 2024-02-06 |
0.4176 USDT |
24,157.3894 |
0.3951 USDT |
0.3910 USDT |
0.4201 USDT |
0.4140 USDT |
| 2024-02-05 |
0.3907 USDT |
2,109.5432 |
0.3890 USDT |
0.3836 USDT |
0.4033 USDT |
0.3968 USDT |
| 2024-02-04 |
0.4437 USDT |
17,626.1481 |
0.4224 USDT |
0.3882 USDT |
0.4731 USDT |
0.3882 USDT |
| 2024-02-03 |
0.4206 USDT |
2,382.0649 |
0.4202 USDT |
0.4178 USDT |
0.4243 USDT |
0.4224 USDT |
| 2024-02-02 |
0.4265 USDT |
4,996.7533 |
0.4255 USDT |
0.4098 USDT |
0.4449 USDT |
0.4396 USDT |
| 2024-02-01 |
0.4194 USDT |
1,670.3944 |
0.4518 USDT |
0.4107 USDT |
0.4518 USDT |
0.4174 USDT |
| 2024-01-31 |
0.4937 USDT |
4,230.4723 |
0.4822 USDT |
0.4520 USDT |
0.5355 USDT |
0.4697 USDT |
| 2024-01-30 |
0.5280 USDT |
5,769.1634 |
0.5758 USDT |
0.5055 USDT |
0.5758 USDT |
0.5113 USDT |
| 2024-01-29 |
0.5758 USDT |
8,422.1211 |
0.5279 USDT |
0.5279 USDT |
0.6133 USDT |
0.5685 USDT |
| 2024-01-28 |
0.4862 USDT |
9,493.7950 |
0.4608 USDT |
0.4608 USDT |
0.5361 USDT |
0.5279 USDT |
| 2024-01-27 |
0.5094 USDT |
22,396.8726 |
0.5107 USDT |
0.4532 USDT |
0.5627 USDT |
0.4607 USDT |
| 2024-01-26 |
0.4485 USDT |
8,428.5964 |
0.3594 USDT |
0.3498 USDT |
0.5124 USDT |
0.4957 USDT |
| 2024-01-25 |
0.3464 USDT |
9,666.7289 |
0.3426 USDT |
0.3157 USDT |
0.3594 USDT |
0.3554 USDT |
| 2024-01-24 |
0.3334 USDT |
545.1353 |
0.3318 USDT |
0.3275 USDT |
0.3361 USDT |
0.3320 USDT |
| 2024-01-23 |
0.3357 USDT |
1,304.8612 |
0.3387 USDT |
0.3047 USDT |
0.3691 USDT |
0.3156 USDT |
| 2024-01-22 |
0.3407 USDT |
9,976.7051 |
0.3598 USDT |
0.3326 USDT |
0.3608 USDT |
0.3464 USDT |
| 2024-01-21 |
0.3760 USDT |
2,301.4660 |
0.3757 USDT |
0.3673 USDT |
0.3812 USDT |
0.3748 USDT |
| 2024-01-20 |
0.3672 USDT |
7,731.5686 |
0.3471 USDT |
0.3410 USDT |
0.3906 USDT |
0.3712 USDT |
| 2024-01-19 |
0.4016 USDT |
27,276.2718 |
0.4889 USDT |
0.3264 USDT |
0.4931 USDT |
0.3471 USDT |
| 2024-01-18 |
0.5086 USDT |
54,693.2014 |
0.4360 USDT |
0.4047 USDT |
0.5957 USDT |
0.5061 USDT |
| 2024-01-17 |
0.4561 USDT |
3,923.6656 |
0.4279 USDT |
0.4231 USDT |
0.4754 USDT |
0.4363 USDT |
| 2024-01-16 |
0.4154 USDT |
2,319.8089 |
0.4026 USDT |
0.3948 USDT |
0.4437 USDT |
0.4259 USDT |
| 2024-01-15 |
0.4014 USDT |
2,363.0441 |
0.3984 USDT |
0.3858 USDT |
0.4227 USDT |
0.3972 USDT |
| 2024-01-14 |
0.3927 USDT |
4,591.5586 |
0.3679 USDT |
0.3679 USDT |
0.4163 USDT |
0.3996 USDT |
| 2024-01-13 |
0.3590 USDT |
5,223.9310 |
0.3614 USDT |
0.3394 USDT |
0.3825 USDT |
0.3825 USDT |
| 2024-01-12 |
0.3602 USDT |
19,210.8084 |
0.4233 USDT |
0.3306 USDT |
0.4385 USDT |
0.3398 USDT |
| 2024-01-11 |
0.3961 USDT |
12,693.5092 |
0.3861 USDT |
0.3725 USDT |
0.4234 USDT |
0.4194 USDT |
| 2024-01-10 |
0.3430 USDT |
4,409.7910 |
0.3306 USDT |
0.3212 USDT |
0.3534 USDT |
0.3377 USDT |
| 2024-01-09 |
0.3285 USDT |
7,381.8839 |
0.3696 USDT |
0.3059 USDT |
0.3696 USDT |
0.3068 USDT |
| 2024-01-08 |
0.3485 USDT |
5,520.3405 |
0.3502 USDT |
0.3165 USDT |
0.3870 USDT |
0.3767 USDT |
| 2024-01-07 |
0.4231 USDT |
22,114.4934 |
0.3965 USDT |
0.3751 USDT |
0.4684 USDT |
0.3897 USDT |
| 2024-01-06 |
0.3900 USDT |
12,868.2741 |
0.3663 USDT |
0.3143 USDT |
0.4147 USDT |
0.3769 USDT |
| 2024-01-05 |
0.3620 USDT |
18,249.3994 |
0.4057 USDT |
0.3447 USDT |
0.4057 USDT |
0.3508 USDT |
| 2024-01-04 |
0.3854 USDT |
8,451.7148 |
0.3772 USDT |
0.3650 USDT |
0.3998 USDT |
0.3987 USDT |
| 2024-01-03 |
0.4586 USDT |
41,013.2051 |
0.5555 USDT |
0.3141 USDT |
0.5785 USDT |
0.3845 USDT |
| 2024-01-02 |
0.5176 USDT |
12,796.7589 |
0.4757 USDT |
0.4695 USDT |
0.5728 USDT |
0.5400 USDT |
| 2024-01-01 |
0.4607 USDT |
11,811.1417 |
0.4700 USDT |
0.4288 USDT |
0.4926 USDT |
0.4654 USDT |
| 2023-12-31 |
0.4430 USDT |
6,535.5533 |
0.4273 USDT |
0.4273 USDT |
0.4821 USDT |
0.4819 USDT |
| 2023-12-30 |
0.4211 USDT |
5,747.8165 |
0.4265 USDT |
0.4101 USDT |
0.4330 USDT |
0.4277 USDT |
| 2023-12-29 |
0.4440 USDT |
5,676.8236 |
0.4636 USDT |
0.4148 USDT |
0.4776 USDT |
0.4347 USDT |
| 2023-12-28 |
0.4992 USDT |
8,219.7575 |
0.5000 USDT |
0.4372 USDT |
0.5222 USDT |
0.4372 USDT |
| 2023-12-27 |
0.4798 USDT |
3,670.0883 |
0.4876 USDT |
0.4511 USDT |
0.4911 USDT |
0.4700 USDT |
| 2023-12-26 |
0.4753 USDT |
25,128.4114 |
0.5135 USDT |
0.4299 USDT |
0.5383 USDT |
0.4625 USDT |
| 2023-12-25 |
0.5281 USDT |
6,361.1634 |
0.4905 USDT |
0.4891 USDT |
0.5553 USDT |
0.5090 USDT |
| 2023-12-24 |
0.5112 USDT |
9,456.0305 |
0.4919 USDT |
0.4762 USDT |
0.5241 USDT |
0.5099 USDT |
| 2023-12-23 |
0.4603 USDT |
16,399.8295 |
0.5180 USDT |
0.4344 USDT |
0.5180 USDT |
0.4909 USDT |
| 2023-12-22 |
0.5050 USDT |
23,333.0704 |
0.5129 USDT |
0.4645 USDT |
0.5300 USDT |
0.5051 USDT |
| 2023-12-21 |
0.4855 USDT |
18,629.6391 |
0.5024 USDT |
0.4660 USDT |
0.5024 USDT |
0.4857 USDT |