Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.2887 USDT |
164,004.6712 |
0.2933 USDT |
0.2749 USDT |
0.2987 USDT |
0.2958 USDT |
| 2024-03-16 |
0.3001 USDT |
86,121.3834 |
0.3030 USDT |
0.2908 USDT |
0.3089 USDT |
0.2936 USDT |
| 2024-03-15 |
0.3023 USDT |
120,611.5115 |
0.3057 USDT |
0.2963 USDT |
0.3115 USDT |
0.3046 USDT |
| 2024-03-14 |
0.3029 USDT |
187,346.9364 |
0.3037 USDT |
0.2951 USDT |
0.3114 USDT |
0.3065 USDT |
| 2024-03-13 |
0.3030 USDT |
225,487.2134 |
0.3137 USDT |
0.2952 USDT |
0.3164 USDT |
0.2996 USDT |
| 2024-03-12 |
0.3025 USDT |
290,750.9038 |
0.3025 USDT |
0.2903 USDT |
0.3374 USDT |
0.3115 USDT |
| 2024-03-11 |
0.2756 USDT |
327,217.2192 |
0.2683 USDT |
0.2650 USDT |
0.2921 USDT |
0.2865 USDT |
| 2024-03-10 |
0.2659 USDT |
128,673.6595 |
0.2726 USDT |
0.2600 USDT |
0.2750 USDT |
0.2683 USDT |
| 2024-03-09 |
0.2730 USDT |
80,033.7347 |
0.2741 USDT |
0.2684 USDT |
0.2785 USDT |
0.2750 USDT |
| 2024-03-08 |
0.2677 USDT |
202,157.9277 |
0.2696 USDT |
0.2600 USDT |
0.2728 USDT |
0.2694 USDT |
| 2024-03-07 |
0.2710 USDT |
140,388.7446 |
0.2662 USDT |
0.2624 USDT |
0.2800 USDT |
0.2743 USDT |
| 2024-03-06 |
0.2597 USDT |
231,599.7310 |
0.2527 USDT |
0.2484 USDT |
0.2693 USDT |
0.2685 USDT |
| 2024-03-05 |
0.2588 USDT |
200,012.0340 |
0.2605 USDT |
0.2530 USDT |
0.2700 USDT |
0.2614 USDT |
| 2024-03-04 |
0.2597 USDT |
131,729.5245 |
0.2603 USDT |
0.2524 USDT |
0.2643 USDT |
0.2616 USDT |
| 2024-03-03 |
0.2588 USDT |
88,068.4797 |
0.2603 USDT |
0.2536 USDT |
0.2662 USDT |
0.2611 USDT |
| 2024-03-02 |
0.2607 USDT |
88,908.5778 |
0.2607 USDT |
0.2560 USDT |
0.2679 USDT |
0.2603 USDT |
| 2024-03-01 |
0.2670 USDT |
106,398.0027 |
0.2719 USDT |
0.2600 USDT |
0.2729 USDT |
0.2619 USDT |
| 2024-02-29 |
0.2791 USDT |
177,112.5779 |
0.2809 USDT |
0.2715 USDT |
0.2865 USDT |
0.2742 USDT |