Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0343 USDT |
1,768,092.8212 |
0.0349 USDT |
0.0338 USDT |
0.0355 USDT |
0.0342 USDT |
| 2024-09-14 |
0.0346 USDT |
2,181,565.0131 |
0.0348 USDT |
0.0341 USDT |
0.0363 USDT |
0.0350 USDT |
| 2024-09-13 |
0.0343 USDT |
2,761,060.4436 |
0.0344 USDT |
0.0338 USDT |
0.0356 USDT |
0.0349 USDT |
| 2024-09-12 |
0.0349 USDT |
2,545,305.3210 |
0.0354 USDT |
0.0341 USDT |
0.0355 USDT |
0.0343 USDT |
| 2024-09-11 |
0.0353 USDT |
1,355,167.1737 |
0.0360 USDT |
0.0346 USDT |
0.0370 USDT |
0.0354 USDT |
| 2024-09-10 |
0.0359 USDT |
2,197,695.5506 |
0.0361 USDT |
0.0349 USDT |
0.0368 USDT |
0.0360 USDT |
| 2024-09-09 |
0.0365 USDT |
2,926,502.5736 |
0.0361 USDT |
0.0358 USDT |
0.0370 USDT |
0.0360 USDT |
| 2024-09-08 |
0.0362 USDT |
2,466,397.0845 |
0.0365 USDT |
0.0355 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-09-07 |
0.0367 USDT |
1,634,670.5773 |
0.0368 USDT |
0.0360 USDT |
0.0371 USDT |
0.0369 USDT |
| 2024-09-06 |
0.0374 USDT |
1,746,655.2803 |
0.0384 USDT |
0.0360 USDT |
0.0388 USDT |
0.0367 USDT |
| 2024-09-05 |
0.0369 USDT |
2,560,527.6153 |
0.0366 USDT |
0.0361 USDT |
0.0386 USDT |
0.0385 USDT |
| 2024-09-04 |
0.0368 USDT |
1,484,782.8353 |
0.0366 USDT |
0.0359 USDT |
0.0373 USDT |
0.0368 USDT |
| 2024-09-03 |
0.0368 USDT |
2,095,826.9103 |
0.0371 USDT |
0.0359 USDT |
0.0378 USDT |
0.0370 USDT |
| 2024-09-02 |
0.0373 USDT |
2,198,604.4280 |
0.0379 USDT |
0.0363 USDT |
0.0385 USDT |
0.0367 USDT |
| 2024-09-01 |
0.0406 USDT |
2,245,883.8528 |
0.0416 USDT |
0.0385 USDT |
0.0435 USDT |
0.0385 USDT |
| 2024-08-31 |
0.0385 USDT |
2,704,535.6640 |
0.0371 USDT |
0.0359 USDT |
0.0431 USDT |
0.0414 USDT |
| 2024-08-30 |
0.0364 USDT |
1,717,241.9069 |
0.0363 USDT |
0.0350 USDT |
0.0377 USDT |
0.0373 USDT |
| 2024-08-29 |
0.0378 USDT |
1,392,835.9550 |
0.0387 USDT |
0.0352 USDT |
0.0410 USDT |
0.0363 USDT |
| 2024-08-28 |
0.0384 USDT |
2,008,123.6403 |
0.0362 USDT |
0.0359 USDT |
0.0451 USDT |
0.0386 USDT |
| 2024-08-27 |
0.0371 USDT |
3,109,633.0367 |
0.0374 USDT |
0.0363 USDT |
0.0380 USDT |
0.0366 USDT |
| 2024-08-26 |
0.0374 USDT |
2,470,943.4607 |
0.0376 USDT |
0.0369 USDT |
0.0385 USDT |
0.0374 USDT |
| 2024-08-25 |
0.0369 USDT |
1,809,930.1503 |
0.0356 USDT |
0.0355 USDT |
0.0385 USDT |
0.0373 USDT |
| 2024-08-24 |
0.0349 USDT |
2,215,826.3224 |
0.0345 USDT |
0.0342 USDT |
0.0362 USDT |
0.0361 USDT |
| 2024-08-23 |
0.0348 USDT |
2,600,312.0886 |
0.0342 USDT |
0.0335 USDT |
0.0452 USDT |
0.0349 USDT |
| 2024-08-22 |
0.0343 USDT |
2,218,848.9526 |
0.0342 USDT |
0.0329 USDT |
0.0349 USDT |
0.0340 USDT |
| 2024-08-21 |
0.0342 USDT |
2,613,882.6135 |
0.0345 USDT |
0.0332 USDT |
0.0349 USDT |
0.0341 USDT |
| 2024-08-20 |
0.0347 USDT |
2,800,585.5316 |
0.0348 USDT |
0.0341 USDT |
0.0350 USDT |
0.0345 USDT |
| 2024-08-19 |
0.0341 USDT |
1,567,280.7879 |
0.0344 USDT |
0.0329 USDT |
0.0349 USDT |
0.0347 USDT |
| 2024-08-18 |
0.0334 USDT |
1,742,706.5594 |
0.0336 USDT |
0.0327 USDT |
0.0344 USDT |
0.0340 USDT |
| 2024-08-17 |
0.0336 USDT |
1,811,684.7434 |
0.0336 USDT |
0.0327 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-08-16 |
0.0345 USDT |
1,979,556.1256 |
0.0351 USDT |
0.0334 USDT |
0.0355 USDT |
0.0338 USDT |
| 2024-08-15 |
0.0350 USDT |
1,953,150.9998 |
0.0344 USDT |
0.0341 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-08-14 |
0.0343 USDT |
1,510,713.9342 |
0.0341 USDT |
0.0330 USDT |
0.0362 USDT |
0.0346 USDT |
| 2024-08-13 |
0.0342 USDT |
1,927,987.6672 |
0.0341 USDT |
0.0334 USDT |
0.0349 USDT |
0.0342 USDT |
| 2024-08-12 |
0.0336 USDT |
2,340,362.4262 |
0.0337 USDT |
0.0329 USDT |
0.0349 USDT |
0.0343 USDT |
| 2024-08-11 |
0.0354 USDT |
3,701,028.0188 |
0.0358 USDT |
0.0332 USDT |
0.0359 USDT |
0.0336 USDT |
| 2024-08-10 |
0.0356 USDT |
933,815.1044 |
0.0359 USDT |
0.0348 USDT |
0.0363 USDT |
0.0356 USDT |
| 2024-08-09 |
0.0361 USDT |
906,732.8000 |
0.0354 USDT |
0.0349 USDT |
0.0370 USDT |
0.0359 USDT |
| 2024-08-08 |
0.0347 USDT |
2,838,005.2728 |
0.0345 USDT |
0.0341 USDT |
0.0362 USDT |
0.0355 USDT |
| 2024-08-07 |
0.0353 USDT |
2,758,399.2622 |
0.0349 USDT |
0.0329 USDT |
0.0373 USDT |
0.0346 USDT |
| 2024-08-06 |
0.0373 USDT |
1,834,751.6035 |
0.0374 USDT |
0.0369 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-08-05 |
0.0405 USDT |
2,038,843.9314 |
0.0422 USDT |
0.0371 USDT |
0.0428 USDT |
0.0375 USDT |
| 2024-08-04 |
0.0432 USDT |
1,582,216.5214 |
0.0434 USDT |
0.0421 USDT |
0.0439 USDT |
0.0428 USDT |
| 2024-08-03 |
0.0441 USDT |
2,118,504.8842 |
0.0450 USDT |
0.0427 USDT |
0.0450 USDT |
0.0431 USDT |
| 2024-08-02 |
0.0443 USDT |
2,339,616.2171 |
0.0435 USDT |
0.0434 USDT |
0.0451 USDT |
0.0450 USDT |
| 2024-08-01 |
0.0442 USDT |
1,567,236.4902 |
0.0443 USDT |
0.0417 USDT |
0.0452 USDT |
0.0418 USDT |
| 2024-07-31 |
0.0448 USDT |
1,990,915.2386 |
0.0451 USDT |
0.0442 USDT |
0.0490 USDT |
0.0449 USDT |
| 2024-07-30 |
0.0449 USDT |
2,563,664.1063 |
0.0447 USDT |
0.0437 USDT |
0.0458 USDT |
0.0450 USDT |
| 2024-07-29 |
0.0447 USDT |
2,165,225.2791 |
0.0447 USDT |
0.0438 USDT |
0.0475 USDT |
0.0445 USDT |
| 2024-07-28 |
0.0447 USDT |
2,018,717.7274 |
0.0448 USDT |
0.0440 USDT |
0.0450 USDT |
0.0446 USDT |