Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.2398 USDT |
7,120.3596 |
0.2585 USDT |
0.2199 USDT |
0.2630 USDT |
0.2250 USDT |
| 2023-12-19 |
0.2588 USDT |
953.8623 |
0.2585 USDT |
0.2479 USDT |
0.2775 USDT |
0.2775 USDT |
| 2023-12-18 |
0.2690 USDT |
2,454.7874 |
0.2542 USDT |
0.2542 USDT |
0.2812 USDT |
0.2662 USDT |
| 2023-12-17 |
0.2166 USDT |
8,315.3647 |
0.2241 USDT |
0.1997 USDT |
0.2484 USDT |
0.2296 USDT |
| 2023-12-16 |
0.2216 USDT |
13,966.1775 |
0.2915 USDT |
0.2118 USDT |
0.2928 USDT |
0.2310 USDT |
| 2023-12-15 |
0.2371 USDT |
9,881.7126 |
0.2547 USDT |
0.2237 USDT |
0.2707 USDT |
0.2692 USDT |
| 2023-12-14 |
0.2806 USDT |
13,338.1673 |
0.2643 USDT |
0.2393 USDT |
0.2943 USDT |
0.2434 USDT |
| 2023-12-13 |
0.2826 USDT |
3,652.5621 |
0.3174 USDT |
0.2574 USDT |
0.3239 USDT |
0.2576 USDT |
| 2023-12-12 |
0.3073 USDT |
9,032.7901 |
0.2764 USDT |
0.2744 USDT |
0.3154 USDT |
0.2978 USDT |
| 2023-12-11 |
0.3034 USDT |
13,115.5310 |
0.2699 USDT |
0.2699 USDT |
0.3403 USDT |
0.3048 USDT |
| 2023-12-10 |
0.2626 USDT |
573.7040 |
0.2561 USDT |
0.2527 USDT |
0.2719 USDT |
0.2534 USDT |
| 2023-12-09 |
0.2334 USDT |
18,806.1452 |
0.2379 USDT |
0.2239 USDT |
0.2606 USDT |
0.2606 USDT |
| 2023-12-08 |
0.2387 USDT |
306.8270 |
0.2356 USDT |
0.2321 USDT |
0.2453 USDT |
0.2453 USDT |
| 2023-12-07 |
0.2486 USDT |
8,597.6957 |
0.2455 USDT |
0.2278 USDT |
0.2634 USDT |
0.2319 USDT |
| 2023-12-06 |
0.2380 USDT |
34,455.8975 |
0.2158 USDT |
0.2096 USDT |
0.2628 USDT |
0.2516 USDT |
| 2023-12-05 |
0.2185 USDT |
45,549.2467 |
0.2055 USDT |
0.1954 USDT |
0.2329 USDT |
0.2201 USDT |
| 2023-12-04 |
0.3097 USDT |
113,649.4692 |
0.4340 USDT |
0.2357 USDT |
0.4668 USDT |
0.2560 USDT |
| 2023-12-03 |
0.4102 USDT |
22,651.6202 |
0.4145 USDT |
0.3977 USDT |
0.4407 USDT |
0.4403 USDT |
| 2023-12-02 |
0.4580 USDT |
10,571.5566 |
0.5113 USDT |
0.4273 USDT |
0.5113 USDT |
0.4401 USDT |
| 2023-12-01 |
0.5296 USDT |
167.1987 |
0.5300 USDT |
0.5113 USDT |
0.5300 USDT |
0.5113 USDT |
| 2023-11-30 |
0.5367 USDT |
824.6686 |
0.5424 USDT |
0.5278 USDT |
0.5474 USDT |
0.5418 USDT |
| 2023-11-29 |
0.5161 USDT |
8,988.2256 |
0.5151 USDT |
0.5015 USDT |
0.5434 USDT |
0.5434 USDT |
| 2023-11-28 |
0.5167 USDT |
11,409.2704 |
0.5099 USDT |
0.4840 USDT |
0.5256 USDT |
0.5144 USDT |
| 2023-11-27 |
0.4945 USDT |
18,474.8940 |
0.4848 USDT |
0.4554 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-11-26 |
0.4510 USDT |
1,711.4527 |
0.4406 USDT |
0.4383 USDT |
0.4981 USDT |
0.4981 USDT |
| 2023-11-25 |
0.4637 USDT |
3,311.1235 |
0.4660 USDT |
0.4480 USDT |
0.4669 USDT |
0.4659 USDT |
| 2023-11-24 |
0.4706 USDT |
3,095.6136 |
0.4973 USDT |
0.4400 USDT |
0.4975 USDT |
0.4846 USDT |
| 2023-11-23 |
0.5164 USDT |
19.0939 |
0.5080 USDT |
0.5042 USDT |
0.5262 USDT |
0.5262 USDT |
| 2023-11-22 |
0.5449 USDT |
1,971.3353 |
0.5928 USDT |
0.5181 USDT |
0.5977 USDT |
0.5220 USDT |
| 2023-11-21 |
0.5470 USDT |
932.1530 |
0.4916 USDT |
0.4916 USDT |
0.5825 USDT |
0.5577 USDT |
| 2023-11-20 |
0.4844 USDT |
513.3963 |
0.4941 USDT |
0.4773 USDT |
0.4941 USDT |
0.4830 USDT |
| 2023-11-19 |
0.5178 USDT |
330.6234 |
0.5179 USDT |
0.4977 USDT |
0.5258 USDT |
0.4977 USDT |
| 2023-11-18 |
0.5782 USDT |
3,266.3245 |
0.5732 USDT |
0.5320 USDT |
0.6159 USDT |
0.5320 USDT |
| 2023-11-17 |
0.5272 USDT |
14,044.4626 |
0.4974 USDT |
0.4777 USDT |
0.5787 USDT |
0.5570 USDT |
| 2023-11-16 |
0.4520 USDT |
4,703.7911 |
0.4245 USDT |
0.4100 USDT |
0.4995 USDT |
0.4995 USDT |
| 2023-11-15 |
0.4608 USDT |
1,867.0700 |
0.4830 USDT |
0.4396 USDT |
0.4830 USDT |
0.4502 USDT |
| 2023-11-14 |
0.4834 USDT |
7,176.6799 |
0.4800 USDT |
0.4422 USDT |
0.5353 USDT |
0.5069 USDT |
| 2023-11-13 |
0.4383 USDT |
1,905.7433 |
0.4131 USDT |
0.3817 USDT |
0.4729 USDT |
0.4729 USDT |
| 2023-11-12 |
0.3791 USDT |
17,656.7199 |
0.3988 USDT |
0.3536 USDT |
0.4497 USDT |
0.3987 USDT |
| 2023-11-11 |
0.4144 USDT |
31,060.5692 |
0.4464 USDT |
0.3700 USDT |
0.4729 USDT |
0.3906 USDT |
| 2023-11-10 |
0.4699 USDT |
939.8366 |
0.4867 USDT |
0.4601 USDT |
0.4867 USDT |
0.4613 USDT |
| 2023-11-09 |
0.4714 USDT |
11,574.9879 |
0.4318 USDT |
0.3900 USDT |
0.5862 USDT |
0.5552 USDT |
| 2023-11-08 |
0.4411 USDT |
6,565.0430 |
0.4438 USDT |
0.4293 USDT |
0.4706 USDT |
0.4389 USDT |
| 2023-11-07 |
0.4524 USDT |
26,492.1030 |
0.4808 USDT |
0.4291 USDT |
0.5140 USDT |
0.4551 USDT |
| 2023-11-06 |
0.4803 USDT |
5,845.3255 |
0.4739 USDT |
0.4561 USDT |
0.5188 USDT |
0.4742 USDT |
| 2023-11-05 |
0.5002 USDT |
6,468.8772 |
0.5496 USDT |
0.4700 USDT |
0.5524 USDT |
0.4810 USDT |
| 2023-11-04 |
0.5601 USDT |
1,010.9971 |
0.5711 USDT |
0.5397 USDT |
0.5758 USDT |
0.5758 USDT |
| 2023-11-03 |
0.5904 USDT |
13,412.3279 |
0.5696 USDT |
0.5629 USDT |
0.6286 USDT |
0.5711 USDT |
| 2023-11-02 |
0.5299 USDT |
31,876.6893 |
0.4732 USDT |
0.4600 USDT |
0.5932 USDT |
0.5700 USDT |
| 2023-11-01 |
0.4921 USDT |
11,786.3100 |
0.4451 USDT |
0.4451 USDT |
0.5522 USDT |
0.4748 USDT |