Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-23 |
0.0138 USDT |
10,676,709.0329 |
0.0136 USDT |
0.0135 USDT |
0.0143 USDT |
0.0137 USDT |
| 2023-03-22 |
0.0141 USDT |
15,089,697.4575 |
0.0145 USDT |
0.0131 USDT |
0.0148 USDT |
0.0134 USDT |
| 2023-03-21 |
0.0145 USDT |
8,863,393.7315 |
0.0143 USDT |
0.0140 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-03-20 |
0.0151 USDT |
16,141,941.1234 |
0.0159 USDT |
0.0140 USDT |
0.0159 USDT |
0.0143 USDT |
| 2023-03-19 |
0.0166 USDT |
13,239,409.6191 |
0.0169 USDT |
0.0156 USDT |
0.0172 USDT |
0.0161 USDT |
| 2023-03-18 |
0.0155 USDT |
11,602,756.4659 |
0.0154 USDT |
0.0149 USDT |
0.0164 USDT |
0.0164 USDT |
| 2023-03-17 |
0.0149 USDT |
14,194,902.5705 |
0.0147 USDT |
0.0145 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-03-16 |
0.0145 USDT |
8,606,495.2405 |
0.0143 USDT |
0.0142 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-03-15 |
0.0150 USDT |
7,827,820.8911 |
0.0156 USDT |
0.0142 USDT |
0.0159 USDT |
0.0144 USDT |
| 2023-03-14 |
0.0160 USDT |
9,100,279.8457 |
0.0158 USDT |
0.0153 USDT |
0.0170 USDT |
0.0159 USDT |
| 2023-03-13 |
0.0156 USDT |
14,041,635.9802 |
0.0155 USDT |
0.0148 USDT |
0.0163 USDT |
0.0161 USDT |
| 2023-03-12 |
0.0144 USDT |
10,713,822.5602 |
0.0146 USDT |
0.0140 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-03-11 |
0.0142 USDT |
12,273,253.2792 |
0.0147 USDT |
0.0135 USDT |
0.0153 USDT |
0.0142 USDT |
| 2023-03-10 |
0.0143 USDT |
18,333,888.0747 |
0.0150 USDT |
0.0133 USDT |
0.0150 USDT |
0.0146 USDT |
| 2023-03-09 |
0.0160 USDT |
22,180,163.7389 |
0.0160 USDT |
0.0146 USDT |
0.0170 USDT |
0.0149 USDT |
| 2023-03-08 |
0.0172 USDT |
24,741,798.7590 |
0.0178 USDT |
0.0165 USDT |
0.0180 USDT |
0.0166 USDT |
| 2023-03-07 |
0.0183 USDT |
18,629,331.1108 |
0.0184 USDT |
0.0178 USDT |
0.0188 USDT |
0.0180 USDT |
| 2023-03-06 |
0.0181 USDT |
8,865,301.8258 |
0.0185 USDT |
0.0174 USDT |
0.0188 USDT |
0.0183 USDT |
| 2023-03-05 |
0.0185 USDT |
6,881,531.0156 |
0.0181 USDT |
0.0180 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-03-04 |
0.0190 USDT |
16,503,763.2940 |
0.0196 USDT |
0.0177 USDT |
0.0198 USDT |
0.0180 USDT |
| 2023-03-03 |
0.0197 USDT |
57,673,786.0892 |
0.0249 USDT |
0.0133 USDT |
0.0251 USDT |
0.0199 USDT |
| 2023-03-02 |
0.0250 USDT |
12,485,060.5569 |
0.0257 USDT |
0.0245 USDT |
0.0258 USDT |
0.0248 USDT |
| 2023-03-01 |
0.0254 USDT |
13,551,885.9071 |
0.0250 USDT |
0.0247 USDT |
0.0272 USDT |
0.0258 USDT |
| 2023-02-28 |
0.0255 USDT |
18,592,536.1581 |
0.0257 USDT |
0.0249 USDT |
0.0263 USDT |
0.0252 USDT |
| 2023-02-27 |
0.0288 USDT |
70,907,909.6924 |
0.0266 USDT |
0.0250 USDT |
0.0316 USDT |
0.0254 USDT |
| 2023-02-26 |
0.0259 USDT |
23,063,927.5132 |
0.0246 USDT |
0.0240 USDT |
0.0275 USDT |
0.0266 USDT |
| 2023-02-25 |
0.0246 USDT |
9,473,983.8161 |
0.0242 USDT |
0.0240 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-02-24 |
0.0248 USDT |
9,453,387.3574 |
0.0252 USDT |
0.0239 USDT |
0.0256 USDT |
0.0242 USDT |
| 2023-02-23 |
0.0256 USDT |
18,778,466.1280 |
0.0255 USDT |
0.0248 USDT |
0.0279 USDT |
0.0251 USDT |
| 2023-02-22 |
0.0243 USDT |
12,488,792.0065 |
0.0250 USDT |
0.0236 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-02-21 |
0.0254 USDT |
9,926,487.5331 |
0.0265 USDT |
0.0246 USDT |
0.0265 USDT |
0.0254 USDT |
| 2023-02-20 |
0.0259 USDT |
23,363,355.1993 |
0.0251 USDT |
0.0245 USDT |
0.0283 USDT |
0.0266 USDT |
| 2023-02-19 |
0.0268 USDT |
24,311,130.7685 |
0.0259 USDT |
0.0251 USDT |
0.0283 USDT |
0.0255 USDT |
| 2023-02-18 |
0.0254 USDT |
11,566,659.5678 |
0.0248 USDT |
0.0248 USDT |
0.0264 USDT |
0.0257 USDT |
| 2023-02-17 |
0.0248 USDT |
9,729,084.8855 |
0.0237 USDT |
0.0237 USDT |
0.0254 USDT |
0.0248 USDT |
| 2023-02-16 |
0.0253 USDT |
12,905,401.8360 |
0.0261 USDT |
0.0239 USDT |
0.0263 USDT |
0.0239 USDT |
| 2023-02-15 |
0.0247 USDT |
18,206,547.3882 |
0.0241 USDT |
0.0238 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-02-14 |
0.0240 USDT |
17,125,857.2051 |
0.0237 USDT |
0.0233 USDT |
0.0247 USDT |
0.0239 USDT |
| 2023-02-13 |
0.0239 USDT |
16,369,159.3687 |
0.0245 USDT |
0.0225 USDT |
0.0248 USDT |
0.0233 USDT |