Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0482 USDT |
49,942.8262 |
0.0483 USDT |
0.0475 USDT |
0.0491 USDT |
0.0483 USDT |
| 2024-12-22 |
0.0502 USDT |
266,304.9377 |
0.0510 USDT |
0.0475 USDT |
0.0526 USDT |
0.0486 USDT |
| 2024-12-21 |
0.0507 USDT |
237,677.2152 |
0.0488 USDT |
0.0488 USDT |
0.0514 USDT |
0.0510 USDT |
| 2024-12-20 |
0.0485 USDT |
193,754.8063 |
0.0488 USDT |
0.0473 USDT |
0.0500 USDT |
0.0497 USDT |
| 2024-12-19 |
0.0481 USDT |
251,819.0883 |
0.0517 USDT |
0.0445 USDT |
0.0518 USDT |
0.0488 USDT |
| 2024-12-18 |
0.0534 USDT |
125,536.5069 |
0.0554 USDT |
0.0513 USDT |
0.0554 USDT |
0.0524 USDT |
| 2024-12-17 |
0.0555 USDT |
91,150.9729 |
0.0555 USDT |
0.0535 USDT |
0.0570 USDT |
0.0554 USDT |
| 2024-12-16 |
0.0577 USDT |
287,668.3392 |
0.0575 USDT |
0.0555 USDT |
0.0643 USDT |
0.0555 USDT |
| 2024-12-15 |
0.0575 USDT |
39,419.9570 |
0.0578 USDT |
0.0560 USDT |
0.0588 USDT |
0.0575 USDT |
| 2024-12-14 |
0.0582 USDT |
140,911.1423 |
0.0565 USDT |
0.0554 USDT |
0.0627 USDT |
0.0584 USDT |
| 2024-12-13 |
0.0580 USDT |
58,086.0359 |
0.0584 USDT |
0.0565 USDT |
0.0599 USDT |
0.0565 USDT |
| 2024-12-12 |
0.0589 USDT |
45,836.1891 |
0.0599 USDT |
0.0569 USDT |
0.0599 USDT |
0.0580 USDT |
| 2024-12-11 |
0.0595 USDT |
46,330.0643 |
0.0584 USDT |
0.0582 USDT |
0.0604 USDT |
0.0582 USDT |
| 2024-12-10 |
0.0590 USDT |
109,807.9914 |
0.0602 USDT |
0.0573 USDT |
0.0612 USDT |
0.0600 USDT |
| 2024-12-09 |
0.0677 USDT |
117,423.8528 |
0.0686 USDT |
0.0647 USDT |
0.0704 USDT |
0.0661 USDT |
| 2024-12-08 |
0.0696 USDT |
424,603.2887 |
0.0595 USDT |
0.0590 USDT |
0.0753 USDT |
0.0689 USDT |
| 2024-12-07 |
0.0575 USDT |
44,114.0764 |
0.0562 USDT |
0.0559 USDT |
0.0580 USDT |
0.0572 USDT |
| 2024-12-06 |
0.0572 USDT |
135,356.3801 |
0.0566 USDT |
0.0558 USDT |
0.0595 USDT |
0.0562 USDT |
| 2024-12-05 |
0.0555 USDT |
175,613.8252 |
0.0548 USDT |
0.0539 USDT |
0.0575 USDT |
0.0562 USDT |
| 2024-12-04 |
0.0562 USDT |
179,297.5903 |
0.0566 USDT |
0.0552 USDT |
0.0579 USDT |
0.0553 USDT |
| 2024-12-03 |
0.0534 USDT |
133,251.0744 |
0.0524 USDT |
0.0517 USDT |
0.0544 USDT |
0.0544 USDT |
| 2024-12-02 |
0.0534 USDT |
103,127.3389 |
0.0537 USDT |
0.0520 USDT |
0.0550 USDT |
0.0535 USDT |
| 2024-12-01 |
0.0542 USDT |
517,733.4978 |
0.0573 USDT |
0.0505 USDT |
0.0590 USDT |
0.0526 USDT |
| 2024-11-30 |
0.0495 USDT |
847,026.9544 |
0.0413 USDT |
0.0406 USDT |
0.0590 USDT |
0.0576 USDT |
| 2024-11-29 |
0.0403 USDT |
51,142.8503 |
0.0410 USDT |
0.0402 USDT |
0.0411 USDT |
0.0402 USDT |
| 2024-11-28 |
0.0412 USDT |
192,895.6814 |
0.0392 USDT |
0.0392 USDT |
0.0432 USDT |
0.0404 USDT |
| 2024-11-27 |
0.0403 USDT |
141,560.5618 |
0.0381 USDT |
0.0378 USDT |
0.0416 USDT |
0.0392 USDT |
| 2024-11-26 |
0.0376 USDT |
664,546.0154 |
0.0400 USDT |
0.0361 USDT |
0.0418 USDT |
0.0362 USDT |
| 2024-11-25 |
0.0404 USDT |
99,327.9359 |
0.0409 USDT |
0.0395 USDT |
0.0419 USDT |
0.0396 USDT |
| 2024-11-24 |
0.0419 USDT |
510,995.3582 |
0.0404 USDT |
0.0401 USDT |
0.0435 USDT |
0.0401 USDT |
| 2024-11-23 |
0.0408 USDT |
329,516.0884 |
0.0410 USDT |
0.0393 USDT |
0.0428 USDT |
0.0403 USDT |
| 2024-11-22 |
0.0383 USDT |
445,335.5411 |
0.0374 USDT |
0.0365 USDT |
0.0410 USDT |
0.0403 USDT |
| 2024-11-21 |
0.0370 USDT |
287,394.5968 |
0.0376 USDT |
0.0365 USDT |
0.0379 USDT |
0.0374 USDT |
| 2024-11-20 |
0.0365 USDT |
419,083.5719 |
0.0356 USDT |
0.0342 USDT |
0.0377 USDT |
0.0358 USDT |
| 2024-11-19 |
0.0356 USDT |
103,072.6009 |
0.0368 USDT |
0.0352 USDT |
0.0369 USDT |
0.0352 USDT |
| 2024-11-18 |
0.0369 USDT |
118,281.5549 |
0.0379 USDT |
0.0360 USDT |
0.0381 USDT |
0.0368 USDT |
| 2024-11-17 |
0.0366 USDT |
71,234.7704 |
0.0358 USDT |
0.0349 USDT |
0.0375 USDT |
0.0372 USDT |
| 2024-11-16 |
0.0362 USDT |
148,783.4302 |
0.0362 USDT |
0.0355 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-11-15 |
0.0362 USDT |
76,330.6314 |
0.0358 USDT |
0.0355 USDT |
0.0366 USDT |
0.0356 USDT |
| 2024-11-14 |
0.0359 USDT |
174,552.4269 |
0.0356 USDT |
0.0349 USDT |
0.0365 USDT |
0.0359 USDT |
| 2024-11-13 |
0.0353 USDT |
282,618.8120 |
0.0344 USDT |
0.0334 USDT |
0.0374 USDT |
0.0353 USDT |
| 2024-11-12 |
0.0354 USDT |
231,231.0883 |
0.0350 USDT |
0.0345 USDT |
0.0363 USDT |
0.0346 USDT |
| 2024-11-11 |
0.0347 USDT |
325,533.4502 |
0.0354 USDT |
0.0337 USDT |
0.0356 USDT |
0.0345 USDT |
| 2024-11-10 |
0.0354 USDT |
358,063.1615 |
0.0351 USDT |
0.0344 USDT |
0.0361 USDT |
0.0355 USDT |
| 2024-11-09 |
0.0349 USDT |
95,661.5442 |
0.0347 USDT |
0.0342 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-11-08 |
0.0348 USDT |
292,518.6924 |
0.0354 USDT |
0.0342 USDT |
0.0362 USDT |
0.0353 USDT |
| 2024-11-07 |
0.0355 USDT |
86,385.2346 |
0.0363 USDT |
0.0350 USDT |
0.0363 USDT |
0.0360 USDT |
| 2024-11-06 |
0.0358 USDT |
203,048.6062 |
0.0358 USDT |
0.0350 USDT |
0.0369 USDT |
0.0357 USDT |
| 2024-11-05 |
0.0354 USDT |
79,258.6068 |
0.0362 USDT |
0.0350 USDT |
0.0362 USDT |
0.0358 USDT |
| 2024-11-04 |
0.0358 USDT |
333,109.6750 |
0.0361 USDT |
0.0355 USDT |
0.0363 USDT |
0.0362 USDT |