Identifier on Kucoin: FINC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.2800 USDT |
295,561.4152 |
0.2801 USDT |
0.2650 USDT |
0.2900 USDT |
0.2825 USDT |
| 2024-02-27 |
0.2736 USDT |
212,042.7112 |
0.2723 USDT |
0.2631 USDT |
0.2900 USDT |
0.2838 USDT |
| 2024-02-26 |
0.2664 USDT |
203,636.3678 |
0.2703 USDT |
0.2588 USDT |
0.2741 USDT |
0.2673 USDT |
| 2024-02-25 |
0.2667 USDT |
130,631.6893 |
0.2585 USDT |
0.2577 USDT |
0.2740 USDT |
0.2711 USDT |
| 2024-02-24 |
0.2661 USDT |
59,151.1901 |
0.2700 USDT |
0.2589 USDT |
0.2749 USDT |
0.2627 USDT |
| 2024-02-23 |
0.2711 USDT |
156,141.0980 |
0.2738 USDT |
0.2600 USDT |
0.2800 USDT |
0.2671 USDT |
| 2024-02-22 |
0.2718 USDT |
139,236.6222 |
0.2592 USDT |
0.2592 USDT |
0.2800 USDT |
0.2799 USDT |
| 2024-02-21 |
0.2523 USDT |
116,831.6995 |
0.2513 USDT |
0.2414 USDT |
0.2612 USDT |
0.2555 USDT |
| 2024-02-20 |
0.2525 USDT |
150,578.4071 |
0.2515 USDT |
0.2482 USDT |
0.2578 USDT |
0.2525 USDT |
| 2024-02-19 |
0.2528 USDT |
144,656.7999 |
0.2471 USDT |
0.2434 USDT |
0.2602 USDT |
0.2602 USDT |
| 2024-02-18 |
0.2484 USDT |
40,481.1412 |
0.2510 USDT |
0.2460 USDT |
0.2523 USDT |
0.2461 USDT |
| 2024-02-17 |
0.2475 USDT |
115,704.1075 |
0.2460 USDT |
0.2404 USDT |
0.2550 USDT |
0.2505 USDT |
| 2024-02-16 |
0.2484 USDT |
31,311.2384 |
0.2478 USDT |
0.2458 USDT |
0.2520 USDT |
0.2481 USDT |
| 2024-02-15 |
0.2527 USDT |
97,747.9975 |
0.2529 USDT |
0.2442 USDT |
0.2566 USDT |
0.2475 USDT |
| 2024-02-14 |
0.2563 USDT |
165,121.0915 |
0.2658 USDT |
0.2475 USDT |
0.2660 USDT |
0.2530 USDT |
| 2024-02-13 |
0.2672 USDT |
54,004.9081 |
0.2686 USDT |
0.2615 USDT |
0.2721 USDT |
0.2644 USDT |
| 2024-02-12 |
0.2692 USDT |
82,201.7949 |
0.2708 USDT |
0.2613 USDT |
0.2750 USDT |
0.2697 USDT |
| 2024-02-11 |
0.2658 USDT |
99,052.6697 |
0.2634 USDT |
0.2572 USDT |
0.2740 USDT |
0.2705 USDT |
| 2024-02-10 |
0.2641 USDT |
247,746.3597 |
0.2696 USDT |
0.2550 USDT |
0.2780 USDT |
0.2600 USDT |
| 2024-02-09 |
0.2683 USDT |
103,811.2701 |
0.2614 USDT |
0.2614 USDT |
0.2760 USDT |
0.2686 USDT |
| 2024-02-08 |
0.2626 USDT |
119,148.3748 |
0.2637 USDT |
0.2569 USDT |
0.2694 USDT |
0.2608 USDT |
| 2024-02-07 |
0.2617 USDT |
182,132.4943 |
0.2580 USDT |
0.2568 USDT |
0.2670 USDT |
0.2663 USDT |
| 2024-02-06 |
0.2677 USDT |
186,348.1804 |
0.2726 USDT |
0.2581 USDT |
0.2789 USDT |
0.2628 USDT |
| 2024-02-05 |
0.2832 USDT |
709,300.5040 |
0.2630 USDT |
0.2577 USDT |
0.3150 USDT |
0.2706 USDT |
| 2024-02-04 |
0.2845 USDT |
648,085.4005 |
0.2552 USDT |
0.2417 USDT |
0.3250 USDT |
0.2701 USDT |
| 2024-02-03 |
0.2450 USDT |
298,508.2232 |
0.2400 USDT |
0.2306 USDT |
0.2703 USDT |
0.2543 USDT |
| 2024-02-02 |
0.2427 USDT |
429,473.5326 |
0.2496 USDT |
0.2242 USDT |
0.2600 USDT |
0.2392 USDT |
| 2024-02-01 |
0.2496 USDT |
184,151.1434 |
0.2481 USDT |
0.2431 USDT |
0.2558 USDT |
0.2510 USDT |
| 2024-01-31 |
0.2460 USDT |
345,963.9599 |
0.2304 USDT |
0.2238 USDT |
0.2599 USDT |
0.2452 USDT |
| 2024-01-30 |
0.2248 USDT |
170,731.1056 |
0.2246 USDT |
0.2192 USDT |
0.2329 USDT |
0.2304 USDT |
| 2024-01-29 |
0.2148 USDT |
64,628.1295 |
0.2142 USDT |
0.2096 USDT |
0.2213 USDT |
0.2190 USDT |
| 2024-01-28 |
0.2143 USDT |
195,269.1819 |
0.2125 USDT |
0.2040 USDT |
0.2272 USDT |
0.2140 USDT |