Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.5086 USDT |
13,935.5820 |
0.5726 USDT |
0.4600 USDT |
0.5727 USDT |
0.4600 USDT |
| 2023-10-30 |
0.5428 USDT |
28,569.2873 |
0.5386 USDT |
0.5086 USDT |
0.5849 USDT |
0.5554 USDT |
| 2023-10-29 |
0.5807 USDT |
2,380.2059 |
0.5722 USDT |
0.5664 USDT |
0.6020 USDT |
0.5730 USDT |
| 2023-10-28 |
0.5387 USDT |
20,598.6405 |
0.6267 USDT |
0.4648 USDT |
0.6378 USDT |
0.5667 USDT |
| 2023-10-27 |
0.5925 USDT |
31,317.0331 |
0.6323 USDT |
0.5103 USDT |
0.6425 USDT |
0.6267 USDT |
| 2023-10-26 |
0.6037 USDT |
24,854.1519 |
0.5200 USDT |
0.4900 USDT |
0.6606 USDT |
0.6565 USDT |
| 2023-10-25 |
0.6120 USDT |
29,725.9966 |
0.5779 USDT |
0.5400 USDT |
0.7000 USDT |
0.5922 USDT |
| 2023-10-24 |
0.6385 USDT |
137,000.2827 |
1.2451 USDT |
0.4810 USDT |
1.2451 USDT |
0.6472 USDT |
| 2023-10-23 |
1.3882 USDT |
2,577.9983 |
1.4717 USDT |
1.3527 USDT |
1.4825 USDT |
1.3527 USDT |
| 2023-10-22 |
1.5478 USDT |
1,320.9649 |
1.4697 USDT |
1.4261 USDT |
1.5787 USDT |
1.4698 USDT |
| 2023-10-21 |
1.5068 USDT |
430.1184 |
1.5349 USDT |
1.4463 USDT |
1.5780 USDT |
1.5332 USDT |
| 2023-10-20 |
1.5748 USDT |
1,304.6689 |
1.6648 USDT |
1.4902 USDT |
1.6648 USDT |
1.5397 USDT |
| 2023-10-19 |
1.6806 USDT |
689.5811 |
1.6515 USDT |
1.5996 USDT |
1.7285 USDT |
1.6647 USDT |
| 2023-10-18 |
1.5830 USDT |
1,173.3007 |
1.5138 USDT |
1.4697 USDT |
1.6449 USDT |
1.6448 USDT |
| 2023-10-17 |
1.4362 USDT |
726.8784 |
1.3553 USDT |
1.3553 USDT |
1.5242 USDT |
1.4698 USDT |
| 2023-10-16 |
1.3068 USDT |
388.3850 |
1.3528 USDT |
1.2165 USDT |
1.3695 USDT |
1.3357 USDT |
| 2023-10-15 |
1.3553 USDT |
940.8790 |
1.3342 USDT |
1.3196 USDT |
1.3934 USDT |
1.3528 USDT |
| 2023-10-14 |
1.3388 USDT |
3.1464 |
1.3388 USDT |
1.3388 USDT |
1.3718 USDT |
1.3718 USDT |
| 2023-10-13 |
1.3480 USDT |
109.5445 |
1.3505 USDT |
1.3198 USDT |
1.3742 USDT |
1.3742 USDT |
| 2023-10-12 |
1.3757 USDT |
544.5153 |
1.3717 USDT |
1.3352 USDT |
1.4128 USDT |
1.3527 USDT |
| 2023-10-11 |
1.3632 USDT |
551.3584 |
1.3742 USDT |
1.3249 USDT |
1.4324 USDT |
1.3727 USDT |
| 2023-10-10 |
1.3391 USDT |
114.0569 |
1.2983 USDT |
1.2978 USDT |
1.3741 USDT |
1.3741 USDT |
| 2023-10-09 |
1.2982 USDT |
1,384.5561 |
1.1803 USDT |
1.1619 USDT |
1.3701 USDT |
1.2978 USDT |
| 2023-10-08 |
1.1571 USDT |
187.9701 |
1.1640 USDT |
1.1355 USDT |
1.1770 USDT |
1.1641 USDT |
| 2023-10-07 |
1.1238 USDT |
411.4104 |
1.0843 USDT |
1.0553 USDT |
1.1730 USDT |
1.1460 USDT |
| 2023-10-06 |
1.1136 USDT |
602.3634 |
1.0995 USDT |
1.0843 USDT |
1.1481 USDT |
1.0843 USDT |
| 2023-10-05 |
1.0640 USDT |
347.7179 |
1.0714 USDT |
1.0359 USDT |
1.1113 USDT |
1.1113 USDT |
| 2023-10-04 |
1.0494 USDT |
1,351.7390 |
1.0070 USDT |
0.9992 USDT |
1.0864 USDT |
1.0423 USDT |
| 2023-10-03 |
1.0024 USDT |
1,227.8727 |
1.0404 USDT |
0.9443 USDT |
1.0567 USDT |
0.9944 USDT |
| 2023-10-02 |
0.9966 USDT |
1,691.2182 |
0.9992 USDT |
0.9574 USDT |
1.1164 USDT |
1.0694 USDT |
| 2023-10-01 |
1.0558 USDT |
1,883.8158 |
1.1221 USDT |
0.9868 USDT |
1.1539 USDT |
0.9868 USDT |
| 2023-09-30 |
1.1068 USDT |
1,631.6845 |
1.0843 USDT |
1.0547 USDT |
1.1481 USDT |
1.1120 USDT |
| 2023-09-29 |
1.1457 USDT |
2,968.7597 |
1.1986 USDT |
1.0843 USDT |
1.2068 USDT |
1.0843 USDT |
| 2023-09-28 |
1.2189 USDT |
197.7154 |
1.2450 USDT |
1.1780 USDT |
1.2450 USDT |
1.2134 USDT |
| 2023-09-27 |
1.2076 USDT |
1,247.2334 |
1.2112 USDT |
1.1809 USDT |
1.2825 USDT |
1.2551 USDT |
| 2023-09-26 |
1.2056 USDT |
87.1975 |
1.1802 USDT |
1.1802 USDT |
1.2313 USDT |
1.2302 USDT |
| 2023-09-25 |
1.1828 USDT |
2,287.6636 |
1.1620 USDT |
1.1459 USDT |
1.2474 USDT |
1.1802 USDT |
| 2023-09-24 |
1.1973 USDT |
522.8799 |
1.2133 USDT |
1.1620 USDT |
1.2303 USDT |
1.1780 USDT |
| 2023-09-23 |
1.1741 USDT |
340.5766 |
1.1626 USDT |
1.1615 USDT |
1.2113 USDT |
1.2079 USDT |
| 2023-09-22 |
1.1868 USDT |
338.0001 |
1.2299 USDT |
1.1296 USDT |
1.2300 USDT |
1.1302 USDT |
| 2023-09-21 |
1.1759 USDT |
816.9168 |
1.1615 USDT |
1.1162 USDT |
1.2710 USDT |
1.2129 USDT |
| 2023-09-20 |
1.1360 USDT |
1,679.8086 |
1.1615 USDT |
1.1027 USDT |
1.1921 USDT |
1.1800 USDT |
| 2023-09-19 |
1.1930 USDT |
2,398.6083 |
1.2794 USDT |
1.1300 USDT |
1.2794 USDT |
1.1965 USDT |
| 2023-09-18 |
1.3038 USDT |
728.3281 |
1.3153 USDT |
1.2446 USDT |
1.3549 USDT |
1.2794 USDT |
| 2023-09-17 |
1.2983 USDT |
1,427.4845 |
1.2613 USDT |
1.1777 USDT |
1.3682 USDT |
1.3682 USDT |
| 2023-09-16 |
1.2849 USDT |
691.9892 |
1.3362 USDT |
1.2342 USDT |
1.3472 USDT |
1.2492 USDT |
| 2023-09-15 |
1.3310 USDT |
426.6093 |
1.3380 USDT |
1.2642 USDT |
1.4204 USDT |
1.3711 USDT |
| 2023-09-14 |
1.3414 USDT |
1,697.7606 |
1.4928 USDT |
1.2107 USDT |
1.4928 USDT |
1.3153 USDT |
| 2023-09-13 |
1.4767 USDT |
826.9764 |
1.5108 USDT |
1.4291 USDT |
1.5562 USDT |
1.4723 USDT |
| 2023-09-12 |
1.4587 USDT |
755.5987 |
1.4695 USDT |
1.3718 USDT |
1.5688 USDT |
1.5561 USDT |