Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1549 USDT |
57,428.4759 |
0.1580 USDT |
0.1506 USDT |
0.1588 USDT |
0.1515 USDT |
| 2024-05-05 |
0.1617 USDT |
21,922.1387 |
0.1651 USDT |
0.1587 USDT |
0.1654 USDT |
0.1601 USDT |
| 2024-05-04 |
0.1658 USDT |
85,851.8570 |
0.1637 USDT |
0.1615 USDT |
0.1710 USDT |
0.1651 USDT |
| 2024-05-03 |
0.1634 USDT |
53,773.3896 |
0.1650 USDT |
0.1600 USDT |
0.1700 USDT |
0.1625 USDT |
| 2024-05-02 |
0.1684 USDT |
84,991.2822 |
0.1643 USDT |
0.1627 USDT |
0.1850 USDT |
0.1641 USDT |
| 2024-05-01 |
0.1652 USDT |
44,197.4086 |
0.1705 USDT |
0.1604 USDT |
0.1710 USDT |
0.1639 USDT |
| 2024-04-30 |
0.1748 USDT |
35,051.6133 |
0.1791 USDT |
0.1700 USDT |
0.1797 USDT |
0.1715 USDT |
| 2024-04-29 |
0.1809 USDT |
53,035.4034 |
0.1846 USDT |
0.1771 USDT |
0.1870 USDT |
0.1780 USDT |
| 2024-04-28 |
0.1859 USDT |
67,864.0532 |
0.1893 USDT |
0.1817 USDT |
0.1908 USDT |
0.1846 USDT |
| 2024-04-27 |
0.1889 USDT |
40,106.5749 |
0.1930 USDT |
0.1852 USDT |
0.1943 USDT |
0.1894 USDT |
| 2024-04-26 |
0.1960 USDT |
54,843.0514 |
0.1968 USDT |
0.1911 USDT |
0.2100 USDT |
0.1930 USDT |
| 2024-04-25 |
0.2024 USDT |
43,637.5354 |
0.2078 USDT |
0.1974 USDT |
0.2078 USDT |
0.2008 USDT |
| 2024-04-24 |
0.2104 USDT |
67,949.6988 |
0.2138 USDT |
0.2050 USDT |
0.2161 USDT |
0.2070 USDT |
| 2024-04-23 |
0.2139 USDT |
120,470.9983 |
0.2137 USDT |
0.2050 USDT |
0.2248 USDT |
0.2129 USDT |
| 2024-04-22 |
0.2233 USDT |
83,674.6392 |
0.2307 USDT |
0.2100 USDT |
0.2326 USDT |
0.2129 USDT |
| 2024-04-21 |
0.2428 USDT |
46,137.7599 |
0.2376 USDT |
0.2297 USDT |
0.2555 USDT |
0.2297 USDT |
| 2024-04-20 |
0.2312 USDT |
53,391.3680 |
0.2308 USDT |
0.2296 USDT |
0.2400 USDT |
0.2357 USDT |
| 2024-04-19 |
0.2279 USDT |
64,221.2261 |
0.2395 USDT |
0.2196 USDT |
0.2412 USDT |
0.2375 USDT |
| 2024-04-18 |
0.2245 USDT |
249,095.3463 |
0.2466 USDT |
0.2077 USDT |
0.2496 USDT |
0.2324 USDT |
| 2024-04-17 |
0.2595 USDT |
96,149.0252 |
0.2734 USDT |
0.2465 USDT |
0.2787 USDT |
0.2504 USDT |
| 2024-04-16 |
0.2788 USDT |
188,720.0642 |
0.2801 USDT |
0.2632 USDT |
0.3144 USDT |
0.2737 USDT |
| 2024-04-15 |
0.2772 USDT |
208,068.2652 |
0.2904 USDT |
0.2521 USDT |
0.2968 USDT |
0.2808 USDT |
| 2024-04-14 |
0.2864 USDT |
54,461.7585 |
0.2894 USDT |
0.2791 USDT |
0.2923 USDT |
0.2891 USDT |
| 2024-04-13 |
0.3004 USDT |
88,476.5249 |
0.3038 USDT |
0.2930 USDT |
0.3064 USDT |
0.3023 USDT |
| 2024-04-12 |
0.3080 USDT |
102,697.0522 |
0.3204 USDT |
0.2980 USDT |
0.3222 USDT |
0.3048 USDT |
| 2024-04-11 |
0.3188 USDT |
64,661.8176 |
0.3249 USDT |
0.3117 USDT |
0.3249 USDT |
0.3206 USDT |
| 2024-04-10 |
0.3258 USDT |
121,157.1903 |
0.3272 USDT |
0.3187 USDT |
0.3348 USDT |
0.3218 USDT |
| 2024-04-09 |
0.3233 USDT |
53,209.1364 |
0.3272 USDT |
0.3200 USDT |
0.3286 USDT |
0.3258 USDT |
| 2024-04-08 |
0.3298 USDT |
54,272.4019 |
0.3262 USDT |
0.3228 USDT |
0.3380 USDT |
0.3297 USDT |
| 2024-04-07 |
0.3301 USDT |
101,387.9479 |
0.3267 USDT |
0.3219 USDT |
0.3402 USDT |
0.3274 USDT |
| 2024-04-06 |
0.3397 USDT |
146,981.9097 |
0.3484 USDT |
0.3263 USDT |
0.3505 USDT |
0.3263 USDT |
| 2024-04-05 |
0.3596 USDT |
150,026.2395 |
0.3587 USDT |
0.3500 USDT |
0.3730 USDT |
0.3539 USDT |
| 2024-04-04 |
0.3642 USDT |
104,564.5385 |
0.3684 USDT |
0.3524 USDT |
0.3744 USDT |
0.3572 USDT |
| 2024-04-03 |
0.3450 USDT |
226,918.9142 |
0.3332 USDT |
0.3208 USDT |
0.3700 USDT |
0.3680 USDT |
| 2024-04-02 |
0.3219 USDT |
223,071.0120 |
0.3197 USDT |
0.3107 USDT |
0.3360 USDT |
0.3309 USDT |
| 2024-04-01 |
0.3113 USDT |
100,037.2719 |
0.3118 USDT |
0.3051 USDT |
0.3224 USDT |
0.3166 USDT |
| 2024-03-31 |
0.3118 USDT |
133,256.3370 |
0.3064 USDT |
0.3043 USDT |
0.3226 USDT |
0.3129 USDT |
| 2024-03-30 |
0.3083 USDT |
113,154.2545 |
0.3094 USDT |
0.3003 USDT |
0.3249 USDT |
0.3050 USDT |
| 2024-03-29 |
0.3063 USDT |
101,592.4036 |
0.3078 USDT |
0.2982 USDT |
0.3129 USDT |
0.3075 USDT |
| 2024-03-28 |
0.3017 USDT |
80,178.4064 |
0.3012 USDT |
0.2968 USDT |
0.3081 USDT |
0.2993 USDT |
| 2024-03-27 |
0.3028 USDT |
138,197.6661 |
0.3051 USDT |
0.2945 USDT |
0.3100 USDT |
0.3007 USDT |
| 2024-03-26 |
0.3085 USDT |
177,553.6692 |
0.3190 USDT |
0.2976 USDT |
0.3234 USDT |
0.3052 USDT |
| 2024-03-25 |
0.3155 USDT |
220,986.6049 |
0.3080 USDT |
0.3065 USDT |
0.3229 USDT |
0.3192 USDT |
| 2024-03-24 |
0.3096 USDT |
97,605.6971 |
0.3041 USDT |
0.3027 USDT |
0.3159 USDT |
0.3095 USDT |
| 2024-03-23 |
0.3055 USDT |
82,884.4878 |
0.3053 USDT |
0.2969 USDT |
0.3132 USDT |
0.3014 USDT |
| 2024-03-22 |
0.3053 USDT |
182,715.7752 |
0.3063 USDT |
0.2989 USDT |
0.3113 USDT |
0.3077 USDT |
| 2024-03-21 |
0.2995 USDT |
219,254.3236 |
0.2939 USDT |
0.2870 USDT |
0.3132 USDT |
0.3063 USDT |
| 2024-03-20 |
0.2863 USDT |
94,115.8230 |
0.2849 USDT |
0.2801 USDT |
0.2900 USDT |
0.2851 USDT |
| 2024-03-19 |
0.2903 USDT |
88,954.2444 |
0.2910 USDT |
0.2829 USDT |
0.2958 USDT |
0.2913 USDT |
| 2024-03-18 |
0.2937 USDT |
90,007.9850 |
0.2959 USDT |
0.2861 USDT |
0.2995 USDT |
0.2893 USDT |