Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0404 USDT |
26,133.7248 |
0.0410 USDT |
0.0401 USDT |
0.0414 USDT |
0.0413 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 |
| 2024-11-03 |
0.0363 USDT |
67,072.2280 |
0.0370 USDT |
0.0360 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-11-02 |
0.0359 USDT |
212,593.1123 |
0.0354 USDT |
0.0350 USDT |
0.0362 USDT |
0.0358 USDT |
| 2024-11-01 |
0.0374 USDT |
31,849.5525 |
0.0371 USDT |
0.0370 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-10-31 |
0.0378 USDT |
262,763.0962 |
0.0384 USDT |
0.0373 USDT |
0.0389 USDT |
0.0373 USDT |
| 2024-10-30 |
0.0380 USDT |
209,634.4633 |
0.0383 USDT |
0.0375 USDT |
0.0392 USDT |
0.0383 USDT |
| 2024-10-29 |
0.0381 USDT |
1,154,839.7154 |
0.0357 USDT |
0.0353 USDT |
0.0404 USDT |
0.0385 USDT |
| 2024-10-28 |
0.0372 USDT |
2,620,829.3872 |
0.0369 USDT |
0.0353 USDT |
0.0391 USDT |
0.0353 USDT |
| 2024-10-27 |
0.0374 USDT |
1,019,901.1371 |
0.0357 USDT |
0.0357 USDT |
0.0386 USDT |
0.0384 USDT |
| 2024-10-26 |
0.0365 USDT |
394,035.7866 |
0.0370 USDT |
0.0353 USDT |
0.0385 USDT |
0.0362 USDT |
| 2024-10-25 |
0.0388 USDT |
300,312.4668 |
0.0377 USDT |
0.0369 USDT |
0.0403 USDT |
0.0390 USDT |
| 2024-10-24 |
0.0376 USDT |
216,935.7841 |
0.0370 USDT |
0.0362 USDT |
0.0390 USDT |
0.0380 USDT |
| 2024-10-23 |
0.0370 USDT |
482,489.4834 |
0.0385 USDT |
0.0356 USDT |
0.0388 USDT |
0.0356 USDT |
| 2024-10-22 |
0.0391 USDT |
451,723.5987 |
0.0394 USDT |
0.0377 USDT |
0.0403 USDT |
0.0384 USDT |
| 2024-10-21 |
0.0379 USDT |
68,094.9446 |
0.0385 USDT |
0.0371 USDT |
0.0387 USDT |
0.0382 USDT |
| 2024-10-20 |
0.0375 USDT |
1,036,705.6051 |
0.0356 USDT |
0.0341 USDT |
0.0403 USDT |
0.0380 USDT |
| 2024-10-19 |
0.0352 USDT |
111,230.7274 |
0.0358 USDT |
0.0345 USDT |
0.0359 USDT |
0.0353 USDT |
| 2024-10-18 |
0.0361 USDT |
119,698.3894 |
0.0359 USDT |
0.0350 USDT |
0.0370 USDT |
0.0366 USDT |
| 2024-10-17 |
0.0361 USDT |
79,533.2678 |
0.0369 USDT |
0.0354 USDT |
0.0371 USDT |
0.0354 USDT |
| 2024-10-16 |
0.0374 USDT |
1,355,839.0669 |
0.0377 USDT |
0.0364 USDT |
0.0380 USDT |
0.0367 USDT |
| 2024-10-15 |
0.0380 USDT |
1,529,850.2751 |
0.0380 USDT |
0.0373 USDT |
0.0389 USDT |
0.0385 USDT |
| 2024-10-14 |
0.0377 USDT |
1,088,591.2230 |
0.0371 USDT |
0.0365 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-10-13 |
0.0372 USDT |
336,793.4457 |
0.0372 USDT |
0.0365 USDT |
0.0378 USDT |
0.0374 USDT |
| 2024-10-12 |
0.0368 USDT |
1,424,167.7527 |
0.0365 USDT |
0.0357 USDT |
0.0390 USDT |
0.0370 USDT |
| 2024-10-11 |
0.0366 USDT |
2,640,024.2562 |
0.0370 USDT |
0.0357 USDT |
0.0374 USDT |
0.0363 USDT |
| 2024-10-10 |
0.0372 USDT |
1,935,875.5457 |
0.0368 USDT |
0.0364 USDT |
0.0389 USDT |
0.0372 USDT |
| 2024-10-09 |
0.0362 USDT |
1,241,736.4008 |
0.0377 USDT |
0.0354 USDT |
0.0385 USDT |
0.0357 USDT |
| 2024-10-08 |
0.0379 USDT |
2,209,233.9623 |
0.0378 USDT |
0.0377 USDT |
0.0387 USDT |
0.0378 USDT |
| 2024-10-07 |
0.0382 USDT |
2,605,471.8324 |
0.0375 USDT |
0.0374 USDT |
0.0390 USDT |
0.0384 USDT |
| 2024-10-06 |
0.0379 USDT |
848,754.5296 |
0.0379 USDT |
0.0369 USDT |
0.0385 USDT |
0.0375 USDT |
| 2024-10-05 |
0.0372 USDT |
1,620,512.9738 |
0.0370 USDT |
0.0362 USDT |
0.0389 USDT |
0.0379 USDT |