Identifier on Kucoin: CFX2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.3362 USDT |
4,592.5857 |
0.3785 USDT |
0.3181 USDT |
0.3882 USDT |
0.3409 USDT |
| 2023-09-10 |
0.3759 USDT |
4,555.9482 |
0.4141 USDT |
0.3400 USDT |
0.4147 USDT |
0.3403 USDT |
| 2023-09-09 |
0.4135 USDT |
266.7264 |
0.4141 USDT |
0.4080 USDT |
0.4211 USDT |
0.4211 USDT |
| 2023-09-08 |
0.4233 USDT |
5,839.9826 |
0.4401 USDT |
0.4045 USDT |
0.4534 USDT |
0.4258 USDT |
| 2023-09-07 |
0.4285 USDT |
3,387.5082 |
0.4211 USDT |
0.4080 USDT |
0.4393 USDT |
0.4274 USDT |
| 2023-09-06 |
0.4154 USDT |
6,285.7265 |
0.4329 USDT |
0.3850 USDT |
0.4464 USDT |
0.4080 USDT |
| 2023-09-05 |
0.4271 USDT |
9,366.0955 |
0.4023 USDT |
0.3867 USDT |
0.4595 USDT |
0.4225 USDT |
| 2023-09-04 |
0.4221 USDT |
9,982.8621 |
0.3873 USDT |
0.3766 USDT |
0.4467 USDT |
0.4132 USDT |
| 2023-09-03 |
0.3880 USDT |
7,600.6377 |
0.3971 USDT |
0.3610 USDT |
0.4026 USDT |
0.3717 USDT |
| 2023-09-02 |
0.4049 USDT |
1,062.8902 |
0.4018 USDT |
0.3903 USDT |
0.4273 USDT |
0.4078 USDT |
| 2023-09-01 |
0.3959 USDT |
5,904.3961 |
0.4080 USDT |
0.3846 USDT |
0.4148 USDT |
0.3918 USDT |
| 2023-08-31 |
0.4218 USDT |
4,465.7818 |
0.4411 USDT |
0.3846 USDT |
0.4740 USDT |
0.4149 USDT |
| 2023-08-30 |
0.4477 USDT |
3,869.1206 |
0.4905 USDT |
0.4366 USDT |
0.4905 USDT |
0.4534 USDT |
| 2023-08-29 |
0.4627 USDT |
9,208.2354 |
0.4076 USDT |
0.3867 USDT |
0.5156 USDT |
0.4900 USDT |
| 2023-08-28 |
0.4181 USDT |
13,746.5948 |
0.4476 USDT |
0.3935 USDT |
0.4535 USDT |
0.4091 USDT |
| 2023-08-27 |
0.4329 USDT |
8,818.0620 |
0.4083 USDT |
0.3867 USDT |
0.4535 USDT |
0.4311 USDT |
| 2023-08-26 |
0.3993 USDT |
1,146.1905 |
0.3900 USDT |
0.3822 USDT |
0.4184 USDT |
0.3946 USDT |
| 2023-08-25 |
0.3833 USDT |
14,096.0247 |
0.4076 USDT |
0.3728 USDT |
0.4134 USDT |
0.3930 USDT |
| 2023-08-24 |
0.4260 USDT |
3,446.8687 |
0.4653 USDT |
0.3970 USDT |
0.4718 USDT |
0.4135 USDT |
| 2023-08-23 |
0.4708 USDT |
7,876.3807 |
0.4418 USDT |
0.4130 USDT |
0.4816 USDT |
0.4528 USDT |
| 2023-08-22 |
0.4041 USDT |
9,291.1990 |
0.4413 USDT |
0.3926 USDT |
0.4413 USDT |
0.4148 USDT |
| 2023-08-21 |
0.4377 USDT |
7,969.1436 |
0.4588 USDT |
0.4157 USDT |
0.4718 USDT |
0.4353 USDT |
| 2023-08-20 |
0.4627 USDT |
3,534.0198 |
0.4595 USDT |
0.4482 USDT |
0.4831 USDT |
0.4649 USDT |
| 2023-08-19 |
0.4558 USDT |
6,266.6210 |
0.4595 USDT |
0.4312 USDT |
0.4717 USDT |
0.4469 USDT |
| 2023-08-18 |
0.4642 USDT |
28,941.6875 |
0.4963 USDT |
0.4259 USDT |
0.5281 USDT |
0.4580 USDT |
| 2023-08-17 |
0.6802 USDT |
7,910.2731 |
0.6937 USDT |
0.6161 USDT |
0.7318 USDT |
0.6161 USDT |
| 2023-08-16 |
0.7635 USDT |
15,061.6106 |
0.8802 USDT |
0.6742 USDT |
0.8802 USDT |
0.7026 USDT |
| 2023-08-15 |
1.0142 USDT |
5,078.0185 |
1.0936 USDT |
0.8141 USDT |
1.1178 USDT |
0.9041 USDT |
| 2023-08-14 |
1.0538 USDT |
4,213.9551 |
0.9451 USDT |
0.9268 USDT |
1.1118 USDT |
1.0817 USDT |
| 2023-08-13 |
0.9545 USDT |
413.3338 |
0.9510 USDT |
0.9443 USDT |
0.9663 USDT |
0.9663 USDT |
| 2023-08-12 |
0.9376 USDT |
49.5081 |
0.9301 USDT |
0.9301 USDT |
0.9403 USDT |
0.9396 USDT |
| 2023-08-11 |
0.9103 USDT |
1,555.3710 |
0.9302 USDT |
0.8942 USDT |
0.9508 USDT |
0.9261 USDT |
| 2023-08-10 |
0.9691 USDT |
2,728.1472 |
0.9485 USDT |
0.9485 USDT |
1.0048 USDT |
0.9492 USDT |
| 2023-08-09 |
0.9323 USDT |
9,391.9120 |
0.9440 USDT |
0.9012 USDT |
0.9796 USDT |
0.9290 USDT |
| 2023-08-08 |
0.9317 USDT |
2,843.9577 |
0.9433 USDT |
0.9195 USDT |
0.9515 USDT |
0.9401 USDT |
| 2023-08-07 |
0.9158 USDT |
6,124.9807 |
0.9304 USDT |
0.8643 USDT |
0.9577 USDT |
0.9215 USDT |
| 2023-08-06 |
0.9373 USDT |
2,188.8169 |
0.9465 USDT |
0.9206 USDT |
0.9670 USDT |
0.9351 USDT |
| 2023-08-05 |
0.9670 USDT |
1,545.3656 |
1.0081 USDT |
0.9207 USDT |
1.0081 USDT |
0.9207 USDT |
| 2023-08-04 |
1.0077 USDT |
775.3967 |
0.9954 USDT |
0.9829 USDT |
1.0372 USDT |
1.0285 USDT |
| 2023-08-03 |
1.0507 USDT |
6,582.7983 |
1.0495 USDT |
1.0169 USDT |
1.1095 USDT |
1.0306 USDT |
| 2023-08-02 |
1.0297 USDT |
3,865.3431 |
1.0369 USDT |
0.9968 USDT |
1.0782 USDT |
1.0474 USDT |
| 2023-08-01 |
0.9846 USDT |
10,269.3872 |
0.9752 USDT |
0.9183 USDT |
1.0372 USDT |
1.0371 USDT |
| 2023-07-31 |
0.9781 USDT |
1,454.8481 |
1.0171 USDT |
0.9479 USDT |
1.0171 USDT |
0.9638 USDT |
| 2023-07-30 |
0.9800 USDT |
2,166.7215 |
0.9969 USDT |
0.9159 USDT |
1.0244 USDT |
0.9528 USDT |
| 2023-07-29 |
0.9610 USDT |
749.6088 |
0.9385 USDT |
0.9385 USDT |
0.9954 USDT |
0.9641 USDT |
| 2023-07-28 |
0.9106 USDT |
3,342.4635 |
0.9014 USDT |
0.8834 USDT |
0.9196 USDT |
0.9183 USDT |
| 2023-07-27 |
0.9130 USDT |
3,202.1502 |
0.9319 USDT |
0.8820 USDT |
0.9456 USDT |
0.9014 USDT |
| 2023-07-26 |
0.9000 USDT |
922.1447 |
0.8969 USDT |
0.8596 USDT |
0.9368 USDT |
0.9368 USDT |
| 2023-07-25 |
0.9079 USDT |
4,382.3569 |
0.9255 USDT |
0.8812 USDT |
0.9368 USDT |
0.8954 USDT |
| 2023-07-24 |
0.9691 USDT |
6,264.4976 |
1.0560 USDT |
0.9039 USDT |
1.0833 USDT |
0.9117 USDT |