Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0058 USDT |
13,622,400.5616 |
0.0059 USDT |
0.0054 USDT |
0.0065 USDT |
0.0060 USDT |
| 2023-05-11 |
0.0062 USDT |
16,363,310.9596 |
0.0062 USDT |
0.0058 USDT |
0.0068 USDT |
0.0059 USDT |
| 2023-05-10 |
0.0064 USDT |
13,914,449.9647 |
0.0066 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2023-05-09 |
0.0065 USDT |
16,080,489.5097 |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2023-05-08 |
0.0074 USDT |
53,929,533.8953 |
0.0077 USDT |
0.0069 USDT |
0.0084 USDT |
0.0070 USDT |
| 2023-05-07 |
0.0077 USDT |
73,841,230.0101 |
0.0062 USDT |
0.0059 USDT |
0.0146 USDT |
0.0081 USDT |
| 2023-05-06 |
0.0065 USDT |
13,166,273.7510 |
0.0072 USDT |
0.0062 USDT |
0.0072 USDT |
0.0062 USDT |
| 2023-05-05 |
0.0073 USDT |
9,198,590.4722 |
0.0077 USDT |
0.0071 USDT |
0.0077 USDT |
0.0072 USDT |
| 2023-05-04 |
0.0079 USDT |
6,897,980.7163 |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-05-03 |
0.0081 USDT |
5,356,313.2979 |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-05-02 |
0.0082 USDT |
9,066,807.8575 |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-05-01 |
0.0081 USDT |
5,142,104.1879 |
0.0083 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-04-30 |
0.0086 USDT |
3,001,746.4926 |
0.0086 USDT |
0.0083 USDT |
0.0087 USDT |
0.0083 USDT |
| 2023-04-29 |
0.0087 USDT |
3,646,795.2434 |
0.0086 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-04-28 |
0.0087 USDT |
7,526,030.4527 |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-04-27 |
0.0089 USDT |
9,011,577.8184 |
0.0089 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2023-04-26 |
0.0092 USDT |
21,563,312.9870 |
0.0092 USDT |
0.0085 USDT |
0.0100 USDT |
0.0089 USDT |
| 2023-04-25 |
0.0089 USDT |
23,945,932.6554 |
0.0081 USDT |
0.0079 USDT |
0.0097 USDT |
0.0093 USDT |
| 2023-04-24 |
0.0080 USDT |
4,464,697.0903 |
0.0081 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-04-23 |
0.0083 USDT |
19,195,244.7954 |
0.0088 USDT |
0.0078 USDT |
0.0089 USDT |
0.0080 USDT |
| 2023-04-22 |
0.0085 USDT |
2,803,840.5924 |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-04-21 |
0.0089 USDT |
12,851,694.7519 |
0.0094 USDT |
0.0082 USDT |
0.0096 USDT |
0.0084 USDT |
| 2023-04-20 |
0.0096 USDT |
3,589,859.1243 |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-04-19 |
0.0101 USDT |
11,606,440.7110 |
0.0112 USDT |
0.0092 USDT |
0.0112 USDT |
0.0095 USDT |
| 2023-04-18 |
0.0112 USDT |
3,597,202.0613 |
0.0112 USDT |
0.0110 USDT |
0.0114 USDT |
0.0111 USDT |
| 2023-04-17 |
0.0112 USDT |
6,206,118.7968 |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-04-16 |
0.0115 USDT |
8,014,880.6784 |
0.0113 USDT |
0.0112 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-04-15 |
0.0112 USDT |
3,107,050.6606 |
0.0112 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-04-14 |
0.0112 USDT |
8,288,665.2861 |
0.0111 USDT |
0.0109 USDT |
0.0113 USDT |
0.0111 USDT |
| 2023-04-13 |
0.0110 USDT |
3,994,655.3959 |
0.0109 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-04-12 |
0.0109 USDT |
5,729,369.1460 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2023-04-11 |
0.0112 USDT |
6,990,256.7378 |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-04-10 |
0.0112 USDT |
12,347,710.0780 |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-04-09 |
0.0112 USDT |
9,882,643.7122 |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-04-08 |
0.0113 USDT |
7,786,539.9633 |
0.0110 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-04-07 |
0.0110 USDT |
6,287,472.1770 |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-04-06 |
0.0110 USDT |
9,462,725.5541 |
0.0115 USDT |
0.0107 USDT |
0.0115 USDT |
0.0109 USDT |
| 2023-04-05 |
0.0114 USDT |
10,279,322.3650 |
0.0114 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-04-04 |
0.0113 USDT |
9,438,380.3167 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-04-03 |
0.0116 USDT |
14,035,589.5191 |
0.0116 USDT |
0.0107 USDT |
0.0121 USDT |
0.0111 USDT |
| 2023-04-02 |
0.0119 USDT |
21,566,455.6518 |
0.0133 USDT |
0.0103 USDT |
0.0133 USDT |
0.0116 USDT |
| 2023-04-01 |
0.0134 USDT |
12,181,133.8206 |
0.0138 USDT |
0.0131 USDT |
0.0139 USDT |
0.0133 USDT |
| 2023-03-31 |
0.0134 USDT |
15,072,628.5693 |
0.0133 USDT |
0.0131 USDT |
0.0138 USDT |
0.0134 USDT |
| 2023-03-30 |
0.0133 USDT |
12,844,944.8747 |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0133 USDT |
| 2023-03-29 |
0.0133 USDT |
9,296,151.0936 |
0.0131 USDT |
0.0130 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-03-28 |
0.0131 USDT |
7,126,843.4348 |
0.0132 USDT |
0.0129 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-03-27 |
0.0135 USDT |
11,752,380.0709 |
0.0143 USDT |
0.0128 USDT |
0.0144 USDT |
0.0130 USDT |
| 2023-03-26 |
0.0144 USDT |
10,434,920.2668 |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0143 USDT |
| 2023-03-25 |
0.0142 USDT |
22,244,770.0419 |
0.0133 USDT |
0.0133 USDT |
0.0150 USDT |
0.0143 USDT |
| 2023-03-24 |
0.0136 USDT |
11,433,375.8333 |
0.0138 USDT |
0.0132 USDT |
0.0139 USDT |
0.0134 USDT |