Identifier on Kucoin: CFX2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.5554 USDT |
88,569.7014 |
0.5508 USDT |
0.4838 USDT |
0.6197 USDT |
0.5834 USDT |
| 2023-04-13 |
0.5460 USDT |
73,523.3637 |
0.5713 USDT |
0.5071 USDT |
0.5903 USDT |
0.5499 USDT |
| 2023-04-12 |
0.5444 USDT |
178,936.4957 |
0.5115 USDT |
0.4950 USDT |
0.5949 USDT |
0.5621 USDT |
| 2023-04-11 |
0.4710 USDT |
294,104.6372 |
0.4516 USDT |
0.4201 USDT |
0.5148 USDT |
0.5055 USDT |
| 2023-04-10 |
0.5726 USDT |
190,350.8147 |
0.6427 USDT |
0.4877 USDT |
0.6902 USDT |
0.5100 USDT |
| 2023-04-09 |
0.6781 USDT |
94,249.0110 |
0.6853 USDT |
0.6347 USDT |
0.7479 USDT |
0.6479 USDT |
| 2023-04-08 |
0.6547 USDT |
122,950.7923 |
0.6701 USDT |
0.6204 USDT |
0.6889 USDT |
0.6660 USDT |
| 2023-04-07 |
0.6749 USDT |
138,427.5554 |
0.6691 USDT |
0.6401 USDT |
0.7104 USDT |
0.6701 USDT |
| 2023-04-06 |
0.6464 USDT |
200,805.4678 |
0.6232 USDT |
0.5929 USDT |
0.6881 USDT |
0.6706 USDT |
| 2023-04-05 |
0.6213 USDT |
212,453.4507 |
0.6957 USDT |
0.5474 USDT |
0.7131 USDT |
0.6306 USDT |
| 2023-04-04 |
0.6930 USDT |
122,052.7377 |
0.7082 USDT |
0.6447 USDT |
0.7346 USDT |
0.6901 USDT |
| 2023-04-03 |
0.6719 USDT |
234,097.4652 |
0.6832 USDT |
0.5858 USDT |
0.7659 USDT |
0.7089 USDT |
| 2023-04-02 |
0.6594 USDT |
124,495.9044 |
0.6014 USDT |
0.5942 USDT |
0.7157 USDT |
0.6800 USDT |
| 2023-04-01 |
0.5632 USDT |
220,542.5190 |
0.5672 USDT |
0.5200 USDT |
0.6146 USDT |
0.6050 USDT |
| 2023-03-31 |
0.5602 USDT |
289,415.5445 |
0.5964 USDT |
0.5193 USDT |
0.6114 USDT |
0.5568 USDT |
| 2023-03-30 |
0.5543 USDT |
548,020.7093 |
0.5207 USDT |
0.4925 USDT |
0.6241 USDT |
0.5963 USDT |
| 2023-03-29 |
0.6878 USDT |
563,105.2912 |
0.9060 USDT |
0.4954 USDT |
0.9318 USDT |
0.5137 USDT |
| 2023-03-28 |
1.0643 USDT |
154,030.6298 |
1.1381 USDT |
0.8813 USDT |
1.2299 USDT |
0.9417 USDT |
| 2023-03-27 |
1.0974 USDT |
209,399.6775 |
0.9749 USDT |
0.9749 USDT |
1.2327 USDT |
1.1453 USDT |
| 2023-03-26 |
1.1124 USDT |
172,323.3222 |
1.2928 USDT |
1.0083 USDT |
1.3561 USDT |
1.0802 USDT |
| 2023-03-25 |
1.1984 USDT |
199,649.6063 |
1.1729 USDT |
1.0604 USDT |
1.3390 USDT |
1.2895 USDT |
| 2023-03-24 |
1.1306 USDT |
134,837.1897 |
0.9428 USDT |
0.9428 USDT |
1.2199 USDT |
1.1495 USDT |
| 2023-03-23 |
0.9376 USDT |
162,159.3467 |
0.9429 USDT |
0.8424 USDT |
1.0399 USDT |
0.9469 USDT |
| 2023-03-22 |
0.8622 USDT |
297,518.6882 |
0.8192 USDT |
0.7515 USDT |
1.0362 USDT |
0.9361 USDT |
| 2023-03-21 |
0.7865 USDT |
285,513.0980 |
0.8513 USDT |
0.6412 USDT |
0.9287 USDT |
0.8420 USDT |
| 2023-03-20 |
0.7558 USDT |
293,595.2123 |
0.6856 USDT |
0.6608 USDT |
0.8778 USDT |
0.8220 USDT |
| 2023-03-19 |
0.8371 USDT |
452,275.9677 |
1.1800 USDT |
0.6002 USDT |
1.1934 USDT |
0.6854 USDT |
| 2023-03-18 |
0.9999 USDT |
307,958.8864 |
1.0424 USDT |
0.8330 USDT |
1.2488 USDT |
0.9995 USDT |
| 2023-03-17 |
1.6083 USDT |
157,504.1276 |
2.3400 USDT |
1.2500 USDT |
2.4400 USDT |
1.3555 USDT |
| 2023-03-16 |
2.3927 USDT |
90,970.0082 |
2.6811 USDT |
2.0108 USDT |
2.9500 USDT |
2.4477 USDT |
| 2023-03-15 |
2.3436 USDT |
193,447.5448 |
3.0314 USDT |
1.7839 USDT |
3.2944 USDT |
2.6450 USDT |
| 2023-03-14 |
3.3395 USDT |
110,347.7443 |
4.9842 USDT |
2.5000 USDT |
5.7222 USDT |
3.0668 USDT |
| 2023-03-13 |
7.0162 USDT |
75,083.5347 |
13.4821 USDT |
4.4000 USDT |
13.4821 USDT |
5.0444 USDT |
| 2023-03-12 |
20.7049 USDT |
2,095.3387 |
24.9311 USDT |
17.8305 USDT |
26.7413 USDT |
18.3686 USDT |
| 2023-03-11 |
25.7061 USDT |
1,040.2396 |
21.2261 USDT |
20.6571 USDT |
28.1377 USDT |
26.2456 USDT |
| 2023-03-10 |
21.5889 USDT |
2,017.1388 |
20.1585 USDT |
19.1416 USDT |
24.2622 USDT |
21.5715 USDT |
| 2023-03-09 |
16.9377 USDT |
3,566.5422 |
16.5100 USDT |
14.3641 USDT |
21.4803 USDT |
20.0702 USDT |
| 2023-03-08 |
13.9705 USDT |
1,902.0260 |
12.5391 USDT |
11.9164 USDT |
16.5044 USDT |
15.8590 USDT |
| 2023-03-07 |
14.9865 USDT |
3,989.5561 |
15.7189 USDT |
13.6017 USDT |
16.7003 USDT |
14.4803 USDT |
| 2023-03-06 |
15.0039 USDT |
2,578.9580 |
15.4899 USDT |
14.0000 USDT |
15.8626 USDT |
15.6466 USDT |
| 2023-03-05 |
14.4115 USDT |
4,737.7361 |
19.1754 USDT |
11.9645 USDT |
20.0904 USDT |
13.9780 USDT |
| 2023-03-04 |
17.9852 USDT |
1,201.2065 |
16.9311 USDT |
16.3252 USDT |
20.9480 USDT |
20.6944 USDT |
| 2023-03-03 |
16.2735 USDT |
1,468.0507 |
13.5830 USDT |
13.4515 USDT |
17.7517 USDT |
16.7257 USDT |
| 2023-03-02 |
13.5108 USDT |
2,826.3945 |
12.2047 USDT |
12.2047 USDT |
14.8217 USDT |
13.6646 USDT |
| 2023-03-01 |
14.0012 USDT |
4,942.0286 |
20.9110 USDT |
11.6481 USDT |
21.6330 USDT |
12.4840 USDT |
| 2023-02-28 |
18.3766 USDT |
121.1848 |
17.4571 USDT |
17.2735 USDT |
20.8138 USDT |
20.6513 USDT |
| 2023-02-27 |
15.6938 USDT |
789.8033 |
15.3945 USDT |
14.7916 USDT |
17.4512 USDT |
16.7986 USDT |
| 2023-02-26 |
16.8413 USDT |
249.6718 |
16.0633 USDT |
14.9827 USDT |
18.4356 USDT |
16.4675 USDT |
| 2023-02-25 |
15.7648 USDT |
361.8257 |
15.0483 USDT |
14.3096 USDT |
18.4195 USDT |
18.4195 USDT |
| 2023-02-24 |
13.5317 USDT |
1,039.4852 |
11.1782 USDT |
9.8175 USDT |
16.4062 USDT |
16.4062 USDT |