Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.5806 USDT |
79,750.2908 |
0.5484 USDT |
0.5159 USDT |
0.6368 USDT |
0.6368 USDT |
| 2023-10-30 |
0.5520 USDT |
9,402.5248 |
0.5159 USDT |
0.5159 USDT |
0.5906 USDT |
0.5519 USDT |
| 2023-10-29 |
0.5288 USDT |
10,120.2947 |
0.5403 USDT |
0.5054 USDT |
0.5427 USDT |
0.5236 USDT |
| 2023-10-28 |
0.5388 USDT |
29,493.3441 |
0.4874 USDT |
0.4874 USDT |
0.6128 USDT |
0.5289 USDT |
| 2023-10-27 |
0.5218 USDT |
44,879.4979 |
0.4991 USDT |
0.4739 USDT |
0.5800 USDT |
0.4860 USDT |
| 2023-10-26 |
0.5399 USDT |
33,487.8351 |
0.5159 USDT |
0.4671 USDT |
0.6349 USDT |
0.4856 USDT |
| 2023-10-25 |
0.5029 USDT |
25,393.9816 |
0.5481 USDT |
0.4463 USDT |
0.5603 USDT |
0.5087 USDT |
| 2023-10-24 |
0.4804 USDT |
83,043.1908 |
0.3264 USDT |
0.3162 USDT |
0.5821 USDT |
0.5095 USDT |
| 2023-10-23 |
0.2945 USDT |
12,002.3073 |
0.2810 USDT |
0.2729 USDT |
0.3029 USDT |
0.2968 USDT |
| 2023-10-22 |
0.2619 USDT |
5,795.5136 |
0.2810 USDT |
0.2558 USDT |
0.2845 USDT |
0.2799 USDT |
| 2023-10-21 |
0.2678 USDT |
1,903.6292 |
0.2721 USDT |
0.2623 USDT |
0.2851 USDT |
0.2769 USDT |
| 2023-10-20 |
0.2607 USDT |
2,636.9210 |
0.2635 USDT |
0.2552 USDT |
0.2691 USDT |
0.2691 USDT |
| 2023-10-19 |
0.2547 USDT |
4,847.5962 |
0.2500 USDT |
0.2400 USDT |
0.2604 USDT |
0.2498 USDT |
| 2023-10-18 |
0.2616 USDT |
3,021.9464 |
0.2867 USDT |
0.2536 USDT |
0.2867 USDT |
0.2692 USDT |
| 2023-10-17 |
0.3079 USDT |
3,050.5442 |
0.3126 USDT |
0.2802 USDT |
0.3126 USDT |
0.2802 USDT |
| 2023-10-16 |
0.3240 USDT |
6,292.9712 |
0.3236 USDT |
0.3131 USDT |
0.3358 USDT |
0.3178 USDT |
| 2023-10-15 |
0.3212 USDT |
820.3680 |
0.3168 USDT |
0.3093 USDT |
0.3235 USDT |
0.3211 USDT |
| 2023-10-14 |
0.3257 USDT |
203.3784 |
0.3257 USDT |
0.3235 USDT |
0.3258 USDT |
0.3235 USDT |
| 2023-10-13 |
0.3153 USDT |
27.4417 |
0.3153 USDT |
0.3153 USDT |
0.3153 USDT |
0.3153 USDT |
| 2023-10-12 |
0.3132 USDT |
158.4208 |
0.3110 USDT |
0.3043 USDT |
0.3180 USDT |
0.3153 USDT |
| 2023-10-11 |
0.3095 USDT |
715.6005 |
0.3162 USDT |
0.3049 USDT |
0.3259 USDT |
0.3173 USDT |
| 2023-10-10 |
0.3218 USDT |
1,442.3975 |
0.3406 USDT |
0.3167 USDT |
0.3406 USDT |
0.3249 USDT |
| 2023-10-09 |
0.3451 USDT |
13,196.8635 |
0.3704 USDT |
0.3128 USDT |
0.3853 USDT |
0.3360 USDT |
| 2023-10-08 |
0.3887 USDT |
536.0235 |
0.3911 USDT |
0.3759 USDT |
0.3913 USDT |
0.3846 USDT |
| 2023-10-07 |
0.4039 USDT |
1,688.5545 |
0.4149 USDT |
0.3730 USDT |
0.4211 USDT |
0.3730 USDT |
| 2023-10-06 |
0.4098 USDT |
10,843.5869 |
0.4054 USDT |
0.3865 USDT |
0.4172 USDT |
0.4172 USDT |
| 2023-10-05 |
0.4209 USDT |
3,569.5626 |
0.4223 USDT |
0.4045 USDT |
0.4337 USDT |
0.4145 USDT |
| 2023-10-04 |
0.4287 USDT |
10,407.0103 |
0.4487 USDT |
0.4120 USDT |
0.4487 USDT |
0.4337 USDT |
| 2023-10-03 |
0.4501 USDT |
8,732.9873 |
0.4272 USDT |
0.4268 USDT |
0.4740 USDT |
0.4670 USDT |
| 2023-10-02 |
0.4412 USDT |
20,028.4791 |
0.4601 USDT |
0.3994 USDT |
0.4810 USDT |
0.4336 USDT |
| 2023-10-01 |
0.4337 USDT |
10,418.6129 |
0.4103 USDT |
0.4003 USDT |
0.4603 USDT |
0.4601 USDT |
| 2023-09-30 |
0.4190 USDT |
5,517.2282 |
0.4256 USDT |
0.4049 USDT |
0.4402 USDT |
0.4172 USDT |
| 2023-09-29 |
0.4067 USDT |
6,373.7160 |
0.3952 USDT |
0.3903 USDT |
0.4319 USDT |
0.4256 USDT |
| 2023-09-28 |
0.3803 USDT |
2,466.7519 |
0.3780 USDT |
0.3717 USDT |
0.3952 USDT |
0.3846 USDT |
| 2023-09-27 |
0.3801 USDT |
1,788.2085 |
0.3773 USDT |
0.3672 USDT |
0.3950 USDT |
0.3672 USDT |
| 2023-09-26 |
0.3835 USDT |
11,088.0844 |
0.4071 USDT |
0.3773 USDT |
0.4131 USDT |
0.3773 USDT |
| 2023-09-25 |
0.4165 USDT |
15,583.7760 |
0.4028 USDT |
0.3903 USDT |
0.4368 USDT |
0.4028 USDT |
| 2023-09-24 |
0.3912 USDT |
2,045.5756 |
0.3927 USDT |
0.3773 USDT |
0.4028 USDT |
0.4028 USDT |
| 2023-09-23 |
0.4005 USDT |
2,509.8956 |
0.4149 USDT |
0.3909 USDT |
0.4149 USDT |
0.4010 USDT |
| 2023-09-22 |
0.4107 USDT |
4,075.8683 |
0.3909 USDT |
0.3846 USDT |
0.4189 USDT |
0.4062 USDT |
| 2023-09-21 |
0.3846 USDT |
13,822.6585 |
0.4149 USDT |
0.3720 USDT |
0.4255 USDT |
0.3802 USDT |
| 2023-09-20 |
0.4154 USDT |
3,976.8160 |
0.4029 USDT |
0.3915 USDT |
0.4305 USDT |
0.4071 USDT |
| 2023-09-19 |
0.3882 USDT |
4,770.3517 |
0.3842 USDT |
0.3759 USDT |
0.4210 USDT |
0.4028 USDT |
| 2023-09-18 |
0.3669 USDT |
2,574.5860 |
0.3682 USDT |
0.3619 USDT |
0.3851 USDT |
0.3676 USDT |
| 2023-09-17 |
0.3875 USDT |
11,164.5008 |
0.3910 USDT |
0.3340 USDT |
0.4088 USDT |
0.3529 USDT |
| 2023-09-16 |
0.3846 USDT |
10,187.8974 |
0.3767 USDT |
0.3767 USDT |
0.3911 USDT |
0.3910 USDT |
| 2023-09-15 |
0.3561 USDT |
1,343.2776 |
0.3712 USDT |
0.3441 USDT |
0.3742 USDT |
0.3441 USDT |
| 2023-09-14 |
0.3731 USDT |
8,920.4077 |
0.3547 USDT |
0.3547 USDT |
0.3940 USDT |
0.3704 USDT |
| 2023-09-13 |
0.3321 USDT |
2,415.7770 |
0.3293 USDT |
0.3267 USDT |
0.3422 USDT |
0.3294 USDT |
| 2023-09-12 |
0.3391 USDT |
7,701.5761 |
0.3457 USDT |
0.3281 USDT |
0.3501 USDT |
0.3323 USDT |