Identifier on Kucoin: FCON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.0030 USDT |
402,103,251.6833 |
0.0025 USDT |
0.0024 USDT |
0.0036 USDT |
0.0026 USDT |
| 2022-03-29 |
0.0025 USDT |
20,885,542.2502 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-03-28 |
0.0025 USDT |
40,802,227.3063 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-03-27 |
0.0025 USDT |
24,274,974.6105 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-03-26 |
0.0025 USDT |
17,135,108.7286 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-03-25 |
0.0026 USDT |
32,615,284.7354 |
0.0026 USDT |
0.0024 USDT |
0.0027 USDT |
0.0024 USDT |
| 2022-03-24 |
0.0026 USDT |
29,791,201.8648 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0027 USDT |
| 2022-03-23 |
0.0026 USDT |
14,292,646.0645 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-03-22 |
0.0026 USDT |
17,795,665.0088 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-03-21 |
0.0026 USDT |
41,532,398.2539 |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2022-03-20 |
0.0029 USDT |
109,040,252.1035 |
0.0027 USDT |
0.0026 USDT |
0.0032 USDT |
0.0028 USDT |
| 2022-03-19 |
0.0026 USDT |
49,963,923.6092 |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2022-03-18 |
0.0026 USDT |
35,563,895.4780 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-03-17 |
0.0025 USDT |
20,590,834.4046 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2022-03-16 |
0.0026 USDT |
26,842,808.3344 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-03-15 |
0.0026 USDT |
30,373,556.9542 |
0.0027 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-03-14 |
0.0027 USDT |
44,393,125.7382 |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0026 USDT |
| 2022-03-13 |
0.0032 USDT |
238,216,481.3941 |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2022-03-12 |
0.0029 USDT |
131,242,089.6670 |
0.0024 USDT |
0.0024 USDT |
0.0035 USDT |
0.0029 USDT |
| 2022-03-11 |
0.0025 USDT |
9,928,684.2307 |
0.0025 USDT |
0.0024 USDT |
0.0026 USDT |
0.0024 USDT |
| 2022-03-10 |
0.0026 USDT |
8,306,097.9761 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0025 USDT |
| 2022-03-09 |
0.0026 USDT |
28,083,138.2299 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-03-08 |
0.0026 USDT |
5,627,980.1141 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2022-03-07 |
0.0028 USDT |
17,347,650.6476 |
0.0028 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2022-03-06 |
0.0029 USDT |
5,804,795.2792 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2022-03-05 |
0.0030 USDT |
5,402,824.7772 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-03-04 |
0.0031 USDT |
24,282,095.1653 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2022-03-03 |
0.0033 USDT |
32,923,240.0318 |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0032 USDT |
| 2022-03-02 |
0.0032 USDT |
17,107,407.0088 |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |
| 2022-03-01 |
0.0032 USDT |
17,216,366.3402 |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-02-28 |
0.0031 USDT |
52,829,565.5748 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2022-02-27 |
0.0032 USDT |
12,459,728.3264 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-02-26 |
0.0032 USDT |
12,728,114.9181 |
0.0031 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2022-02-25 |
0.0031 USDT |
35,046,356.9624 |
0.0031 USDT |
0.0028 USDT |
0.0034 USDT |
0.0031 USDT |
| 2022-02-24 |
0.0031 USDT |
21,367,419.8632 |
0.0033 USDT |
0.0029 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-02-23 |
0.0034 USDT |
19,114,072.3190 |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2022-02-22 |
0.0035 USDT |
21,446,878.0940 |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2022-02-21 |
0.0038 USDT |
34,716,319.0539 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0037 USDT |
| 2022-02-20 |
0.0039 USDT |
30,688,907.4076 |
0.0042 USDT |
0.0037 USDT |
0.0042 USDT |
0.0038 USDT |
| 2022-02-19 |
0.0044 USDT |
89,208,190.8407 |
0.0041 USDT |
0.0041 USDT |
0.0051 USDT |
0.0041 USDT |
| 2022-02-18 |
0.0042 USDT |
66,242,130.7976 |
0.0043 USDT |
0.0039 USDT |
0.0045 USDT |
0.0040 USDT |
| 2022-02-17 |
0.0054 USDT |
305,882,179.0602 |
0.0053 USDT |
0.0043 USDT |
0.0065 USDT |
0.0044 USDT |
| 2022-02-16 |
0.0048 USDT |
476,185,957.6837 |
0.0032 USDT |
0.0031 USDT |
0.0060 USDT |
0.0052 USDT |
| 2022-02-15 |
0.0031 USDT |
46,874,782.5218 |
0.0029 USDT |
0.0028 USDT |
0.0036 USDT |
0.0032 USDT |
| 2022-02-14 |
0.0029 USDT |
31,815,056.9045 |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-02-13 |
0.0030 USDT |
42,168,782.8071 |
0.0028 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2022-02-12 |
0.0028 USDT |
44,639,035.3938 |
0.0027 USDT |
0.0026 USDT |
0.0032 USDT |
0.0028 USDT |
| 2022-02-11 |
0.0028 USDT |
20,185,019.9509 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2022-02-10 |
0.0030 USDT |
12,566,876.3085 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2022-02-09 |
0.0031 USDT |
69,429,616.9777 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |