Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.0448 USDT |
2,078,370.4917 |
0.0446 USDT |
0.0441 USDT |
0.0452 USDT |
0.0446 USDT |
| 2024-07-26 |
0.0447 USDT |
2,027,457.5471 |
0.0448 USDT |
0.0430 USDT |
0.0452 USDT |
0.0448 USDT |
| 2024-07-25 |
0.0449 USDT |
2,353,386.7111 |
0.0467 USDT |
0.0418 USDT |
0.0468 USDT |
0.0449 USDT |
| 2024-07-24 |
0.0481 USDT |
2,130,777.2579 |
0.0490 USDT |
0.0469 USDT |
0.0492 USDT |
0.0474 USDT |
| 2024-07-23 |
0.0486 USDT |
2,077,585.8843 |
0.0483 USDT |
0.0479 USDT |
0.0496 USDT |
0.0491 USDT |
| 2024-07-22 |
0.0490 USDT |
1,167,633.1988 |
0.0504 USDT |
0.0478 USDT |
0.0504 USDT |
0.0482 USDT |
| 2024-07-21 |
0.0498 USDT |
2,203,580.5674 |
0.0505 USDT |
0.0490 USDT |
0.0510 USDT |
0.0501 USDT |
| 2024-07-20 |
0.0505 USDT |
2,226,141.3536 |
0.0517 USDT |
0.0483 USDT |
0.0520 USDT |
0.0505 USDT |
| 2024-07-19 |
0.0528 USDT |
2,292,838.6023 |
0.0524 USDT |
0.0508 USDT |
0.0568 USDT |
0.0519 USDT |
| 2024-07-18 |
0.0525 USDT |
2,019,865.5844 |
0.0510 USDT |
0.0510 USDT |
0.0550 USDT |
0.0524 USDT |
| 2024-07-17 |
0.0505 USDT |
1,953,235.2992 |
0.0499 USDT |
0.0490 USDT |
0.0534 USDT |
0.0510 USDT |
| 2024-07-16 |
0.0507 USDT |
2,201,109.3974 |
0.0497 USDT |
0.0488 USDT |
0.0558 USDT |
0.0499 USDT |
| 2024-07-15 |
0.0483 USDT |
1,958,140.1629 |
0.0475 USDT |
0.0474 USDT |
0.0508 USDT |
0.0491 USDT |
| 2024-07-14 |
0.0479 USDT |
2,259,199.9250 |
0.0482 USDT |
0.0467 USDT |
0.0491 USDT |
0.0475 USDT |
| 2024-07-13 |
0.0481 USDT |
1,802,310.8025 |
0.0466 USDT |
0.0464 USDT |
0.0508 USDT |
0.0481 USDT |
| 2024-07-12 |
0.0465 USDT |
2,028,485.8078 |
0.0465 USDT |
0.0460 USDT |
0.0478 USDT |
0.0465 USDT |
| 2024-07-11 |
0.0469 USDT |
2,208,393.3944 |
0.0452 USDT |
0.0447 USDT |
0.0508 USDT |
0.0466 USDT |
| 2024-07-10 |
0.0482 USDT |
2,094,932.7393 |
0.0495 USDT |
0.0462 USDT |
0.0495 USDT |
0.0467 USDT |
| 2024-07-09 |
0.0512 USDT |
1,880,471.4454 |
0.0524 USDT |
0.0497 USDT |
0.0537 USDT |
0.0498 USDT |
| 2024-07-08 |
0.0530 USDT |
1,951,422.1203 |
0.0556 USDT |
0.0504 USDT |
0.0563 USDT |
0.0518 USDT |
| 2024-07-07 |
0.0533 USDT |
2,433,780.1463 |
0.0522 USDT |
0.0503 USDT |
0.0610 USDT |
0.0525 USDT |
| 2024-07-06 |
0.0560 USDT |
2,477,051.7436 |
0.0607 USDT |
0.0509 USDT |
0.0607 USDT |
0.0522 USDT |
| 2024-07-05 |
0.0672 USDT |
2,807,279.4069 |
0.0681 USDT |
0.0606 USDT |
0.0815 USDT |
0.0607 USDT |
| 2024-07-04 |
0.0733 USDT |
3,989,899.0164 |
0.0697 USDT |
0.0661 USDT |
0.0850 USDT |
0.0690 USDT |
| 2024-07-03 |
0.0787 USDT |
4,113,056.0915 |
0.0768 USDT |
0.0694 USDT |
0.0883 USDT |
0.0697 USDT |
| 2024-07-02 |
0.0798 USDT |
2,413,972.9938 |
0.0767 USDT |
0.0752 USDT |
0.0892 USDT |
0.0765 USDT |
| 2024-07-01 |
0.0802 USDT |
1,648,572.7307 |
0.0728 USDT |
0.0701 USDT |
0.0900 USDT |
0.0781 USDT |
| 2024-06-30 |
0.0741 USDT |
1,499,102.8552 |
0.0794 USDT |
0.0718 USDT |
0.0798 USDT |
0.0728 USDT |
| 2024-06-29 |
0.0841 USDT |
1,396,654.0979 |
0.0791 USDT |
0.0791 USDT |
0.0915 USDT |
0.0795 USDT |
| 2024-06-28 |
0.0707 USDT |
1,925,718.9968 |
0.0715 USDT |
0.0693 USDT |
0.0719 USDT |
0.0710 USDT |
| 2024-06-27 |
0.0714 USDT |
1,910,897.4933 |
0.0700 USDT |
0.0689 USDT |
0.0763 USDT |
0.0715 USDT |
| 2024-06-26 |
0.0733 USDT |
2,935,306.8565 |
0.0695 USDT |
0.0690 USDT |
0.0818 USDT |
0.0700 USDT |