Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0735 USDT |
2,922,757.9389 |
0.0779 USDT |
0.0681 USDT |
0.0828 USDT |
0.0700 USDT |
| 2024-06-24 |
0.0819 USDT |
3,087,691.3363 |
0.0823 USDT |
0.0775 USDT |
0.0887 USDT |
0.0793 USDT |
| 2024-06-23 |
0.0911 USDT |
2,925,581.0212 |
0.0912 USDT |
0.0834 USDT |
0.0988 USDT |
0.0835 USDT |
| 2024-06-22 |
0.0947 USDT |
2,399,538.1237 |
0.0906 USDT |
0.0880 USDT |
0.0998 USDT |
0.0910 USDT |
| 2024-06-21 |
0.0977 USDT |
2,484,755.3615 |
0.1018 USDT |
0.0938 USDT |
0.1031 USDT |
0.0938 USDT |
| 2024-06-20 |
0.0970 USDT |
1,914,915.2936 |
0.0979 USDT |
0.0937 USDT |
0.1030 USDT |
0.0948 USDT |
| 2024-06-19 |
0.0867 USDT |
2,251,330.3807 |
0.0883 USDT |
0.0820 USDT |
0.1041 USDT |
0.0951 USDT |
| 2024-06-18 |
0.0947 USDT |
2,118,356.5045 |
0.0945 USDT |
0.0870 USDT |
0.1059 USDT |
0.0887 USDT |
| 2024-06-17 |
0.0941 USDT |
2,151,996.8805 |
0.0912 USDT |
0.0900 USDT |
0.1004 USDT |
0.0957 USDT |
| 2024-06-16 |
0.0930 USDT |
1,884,856.6031 |
0.0910 USDT |
0.0878 USDT |
0.1008 USDT |
0.0907 USDT |
| 2024-06-15 |
0.0899 USDT |
1,362,762.5443 |
0.0865 USDT |
0.0843 USDT |
0.1041 USDT |
0.0913 USDT |
| 2024-06-14 |
0.0836 USDT |
1,754,029.2525 |
0.0827 USDT |
0.0810 USDT |
0.0867 USDT |
0.0860 USDT |
| 2024-06-13 |
0.0860 USDT |
1,537,636.6644 |
0.0881 USDT |
0.0809 USDT |
0.0886 USDT |
0.0831 USDT |
| 2024-06-12 |
0.0859 USDT |
1,487,803.6855 |
0.0846 USDT |
0.0835 USDT |
0.0883 USDT |
0.0872 USDT |
| 2024-06-11 |
0.0862 USDT |
1,711,655.5553 |
0.0878 USDT |
0.0836 USDT |
0.0894 USDT |
0.0847 USDT |
| 2024-06-10 |
0.0909 USDT |
1,418,281.9890 |
0.0942 USDT |
0.0880 USDT |
0.0950 USDT |
0.0891 USDT |
| 2024-06-09 |
0.0933 USDT |
1,254,910.7427 |
0.0945 USDT |
0.0886 USDT |
0.0952 USDT |
0.0908 USDT |
| 2024-06-08 |
0.0974 USDT |
1,659,954.9903 |
0.0977 USDT |
0.0943 USDT |
0.1017 USDT |
0.0953 USDT |