Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.4722 USDT |
11,981.4597 |
0.4170 USDT |
0.4130 USDT |
0.5185 USDT |
0.4877 USDT |
| 2023-12-19 |
0.4603 USDT |
1,054.4981 |
0.4682 USDT |
0.4267 USDT |
0.4783 USDT |
0.4267 USDT |
| 2023-12-18 |
0.4585 USDT |
6,540.2856 |
0.4798 USDT |
0.4164 USDT |
0.4828 USDT |
0.4487 USDT |
| 2023-12-17 |
0.5368 USDT |
8,773.3904 |
0.5520 USDT |
0.4872 USDT |
0.6045 USDT |
0.5363 USDT |
| 2023-12-16 |
0.5224 USDT |
5,723.3059 |
0.4358 USDT |
0.4358 USDT |
0.5629 USDT |
0.5322 USDT |
| 2023-12-15 |
0.5598 USDT |
6,008.3917 |
0.5319 USDT |
0.4749 USDT |
0.5772 USDT |
0.4921 USDT |
| 2023-12-14 |
0.4799 USDT |
24,539.8207 |
0.5097 USDT |
0.4311 USDT |
0.5498 USDT |
0.5498 USDT |
| 2023-12-13 |
0.4512 USDT |
22,933.9635 |
0.4571 USDT |
0.3978 USDT |
0.5194 USDT |
0.5120 USDT |
| 2023-12-12 |
0.4647 USDT |
15,800.7482 |
0.4559 USDT |
0.4290 USDT |
0.4924 USDT |
0.4578 USDT |
| 2023-12-11 |
0.4527 USDT |
23,866.9385 |
0.5669 USDT |
0.3920 USDT |
0.5701 USDT |
0.4261 USDT |
| 2023-12-10 |
0.5482 USDT |
17,536.7030 |
0.5435 USDT |
0.5133 USDT |
0.5726 USDT |
0.5612 USDT |
| 2023-12-09 |
0.6071 USDT |
27,190.6319 |
0.6099 USDT |
0.5380 USDT |
0.6421 USDT |
0.5444 USDT |
| 2023-12-08 |
0.5891 USDT |
10,369.8198 |
0.6274 USDT |
0.5729 USDT |
0.6382 USDT |
0.5942 USDT |
| 2023-12-07 |
0.5959 USDT |
14,095.2346 |
0.5843 USDT |
0.5470 USDT |
0.6398 USDT |
0.6011 USDT |
| 2023-12-06 |
0.6231 USDT |
65,163.4857 |
0.7134 USDT |
0.5500 USDT |
0.7428 USDT |
0.5700 USDT |
| 2023-12-05 |
0.7166 USDT |
55,804.2841 |
0.7809 USDT |
0.6483 USDT |
0.7874 USDT |
0.6915 USDT |
| 2023-12-04 |
0.5400 USDT |
75,993.9967 |
0.4584 USDT |
0.4230 USDT |
0.6934 USDT |
0.6594 USDT |
| 2023-12-03 |
0.4813 USDT |
9,834.9371 |
0.4828 USDT |
0.4460 USDT |
0.5060 USDT |
0.4617 USDT |
| 2023-12-02 |
0.4540 USDT |
10,127.3065 |
0.4114 USDT |
0.4114 USDT |
0.4747 USDT |
0.4595 USDT |
| 2023-12-01 |
0.4032 USDT |
2,358.6605 |
0.3914 USDT |
0.3914 USDT |
0.4125 USDT |
0.4102 USDT |
| 2023-11-30 |
0.3892 USDT |
5,444.5408 |
0.3868 USDT |
0.3809 USDT |
0.4012 USDT |
0.3856 USDT |
| 2023-11-29 |
0.4006 USDT |
5,897.1278 |
0.4066 USDT |
0.3795 USDT |
0.4257 USDT |
0.3951 USDT |
| 2023-11-28 |
0.4124 USDT |
5,009.4586 |
0.4232 USDT |
0.3966 USDT |
0.4339 USDT |
0.4081 USDT |
| 2023-11-27 |
0.4430 USDT |
3,094.3143 |
0.4485 USDT |
0.4051 USDT |
0.4685 USDT |
0.4282 USDT |
| 2023-11-26 |
0.4377 USDT |
10,361.5974 |
0.4856 USDT |
0.4190 USDT |
0.4876 USDT |
0.4368 USDT |
| 2023-11-25 |
0.4726 USDT |
6,463.9811 |
0.4404 USDT |
0.4404 USDT |
0.4827 USDT |
0.4618 USDT |
| 2023-11-24 |
0.4541 USDT |
11,700.8963 |
0.4172 USDT |
0.4172 USDT |
0.4828 USDT |
0.4434 USDT |
| 2023-11-23 |
0.4243 USDT |
3,538.3144 |
0.4197 USDT |
0.4000 USDT |
0.4359 USDT |
0.4138 USDT |
| 2023-11-22 |
0.4057 USDT |
2,349.3065 |
0.3760 USDT |
0.3760 USDT |
0.4233 USDT |
0.4233 USDT |
| 2023-11-21 |
0.4255 USDT |
14,826.7854 |
0.4473 USDT |
0.3842 USDT |
0.4700 USDT |
0.4073 USDT |
| 2023-11-20 |
0.4600 USDT |
4,619.2787 |
0.4619 USDT |
0.4493 USDT |
0.4820 USDT |
0.4584 USDT |
| 2023-11-19 |
0.4460 USDT |
12,721.7902 |
0.4232 USDT |
0.4087 USDT |
0.4615 USDT |
0.4539 USDT |
| 2023-11-18 |
0.4106 USDT |
8,199.9724 |
0.4274 USDT |
0.3679 USDT |
0.4383 USDT |
0.4282 USDT |
| 2023-11-17 |
0.4145 USDT |
9,626.5881 |
0.4733 USDT |
0.3906 USDT |
0.4876 USDT |
0.4323 USDT |
| 2023-11-16 |
0.5422 USDT |
7,122.3927 |
0.5445 USDT |
0.4639 USDT |
0.5843 USDT |
0.4639 USDT |
| 2023-11-15 |
0.5227 USDT |
3,157.2898 |
0.4974 USDT |
0.4916 USDT |
0.5500 USDT |
0.5356 USDT |
| 2023-11-14 |
0.4932 USDT |
8,102.1774 |
0.5062 USDT |
0.4400 USDT |
0.5497 USDT |
0.4859 USDT |
| 2023-11-13 |
0.5538 USDT |
7,185.3660 |
0.6241 USDT |
0.5028 USDT |
0.6599 USDT |
0.5257 USDT |
| 2023-11-12 |
0.6433 USDT |
9,596.9930 |
0.6143 USDT |
0.5558 USDT |
0.7109 USDT |
0.6315 USDT |
| 2023-11-11 |
0.5753 USDT |
29,175.8204 |
0.5588 USDT |
0.5312 USDT |
0.6710 USDT |
0.6382 USDT |
| 2023-11-10 |
0.5330 USDT |
11,544.7173 |
0.5316 USDT |
0.4879 USDT |
0.6000 USDT |
0.5417 USDT |
| 2023-11-09 |
0.5428 USDT |
19,925.1852 |
0.6305 USDT |
0.4562 USDT |
0.6892 USDT |
0.4836 USDT |
| 2023-11-08 |
0.5962 USDT |
3,908.5881 |
0.5713 USDT |
0.5681 USDT |
0.6308 USDT |
0.6162 USDT |
| 2023-11-07 |
0.5759 USDT |
9,414.7897 |
0.5594 USDT |
0.5255 USDT |
0.6207 USDT |
0.6006 USDT |
| 2023-11-06 |
0.5384 USDT |
5,959.3575 |
0.5660 USDT |
0.5027 USDT |
0.5826 USDT |
0.5638 USDT |
| 2023-11-05 |
0.5374 USDT |
11,454.0061 |
0.4986 USDT |
0.4985 USDT |
0.5723 USDT |
0.5575 USDT |
| 2023-11-04 |
0.4936 USDT |
2,194.1105 |
0.4864 USDT |
0.4720 USDT |
0.5183 USDT |
0.4989 USDT |
| 2023-11-03 |
0.4663 USDT |
20,021.8016 |
0.4903 USDT |
0.4261 USDT |
0.4920 USDT |
0.4722 USDT |
| 2023-11-02 |
0.5265 USDT |
44,763.6004 |
0.5907 USDT |
0.4657 USDT |
0.6325 USDT |
0.4818 USDT |
| 2023-11-01 |
0.5821 USDT |
40,984.6218 |
0.6301 USDT |
0.5249 USDT |
0.6553 USDT |
0.5904 USDT |