Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: FITFI-USDT
Date Price Volume Open Low High Close
2022-12-13 0.0381 USDT 2,918,039.9910 0.0386 USDT 0.0362 USDT 0.0395 USDT 0.0380 USDT
2022-12-12 0.0379 USDT 2,957,061.3417 0.0394 USDT 0.0369 USDT 0.0396 USDT 0.0380 USDT
2022-12-11 0.0391 USDT 2,384,455.0500 0.0385 USDT 0.0381 USDT 0.0405 USDT 0.0393 USDT
2022-12-10 0.0405 USDT 3,840,159.6467 0.0420 USDT 0.0377 USDT 0.0424 USDT 0.0381 USDT
2022-12-09 0.0437 USDT 5,160,852.3419 0.0454 USDT 0.0414 USDT 0.0463 USDT 0.0423 USDT
2022-12-08 0.0460 USDT 10,045,522.1795 0.0424 USDT 0.0422 USDT 0.0507 USDT 0.0463 USDT
2022-12-07 0.0498 USDT 39,281,419.3525 0.0365 USDT 0.0359 USDT 0.0664 USDT 0.0445 USDT
2022-12-06 0.0346 USDT 1,609,005.7842 0.0327 USDT 0.0325 USDT 0.0364 USDT 0.0349 USDT
2022-12-05 0.0335 USDT 1,807,507.2373 0.0345 USDT 0.0313 USDT 0.0356 USDT 0.0328 USDT
2022-12-04 0.0338 USDT 1,079,527.2468 0.0332 USDT 0.0330 USDT 0.0345 USDT 0.0340 USDT
2022-12-03 0.0349 USDT 1,475,973.1012 0.0364 USDT 0.0338 USDT 0.0369 USDT 0.0339 USDT
2022-12-02 0.0367 USDT 2,584,390.0044 0.0370 USDT 0.0354 USDT 0.0379 USDT 0.0361 USDT
2022-12-01 0.0402 USDT 5,831,095.5417 0.0440 USDT 0.0365 USDT 0.0450 USDT 0.0372 USDT
2022-11-30 0.0428 USDT 3,002,296.0585 0.0440 USDT 0.0416 USDT 0.0444 USDT 0.0443 USDT
2022-11-29 0.0424 USDT 5,304,117.5859 0.0414 USDT 0.0400 USDT 0.0453 USDT 0.0411 USDT
2022-11-28 0.0403 USDT 11,823,641.1162 0.0365 USDT 0.0346 USDT 0.0459 USDT 0.0430 USDT
2022-11-27 0.0370 USDT 5,654,824.8421 0.0313 USDT 0.0312 USDT 0.0407 USDT 0.0388 USDT
2022-11-26 0.0320 USDT 913,273.8034 0.0311 USDT 0.0310 USDT 0.0325 USDT 0.0321 USDT
2022-11-25 0.0309 USDT 748,846.4462 0.0316 USDT 0.0300 USDT 0.0316 USDT 0.0311 USDT
2022-11-24 0.0320 USDT 824,090.8641 0.0327 USDT 0.0314 USDT 0.0331 USDT 0.0317 USDT
2022-11-23 0.0324 USDT 1,956,957.3765 0.0317 USDT 0.0314 USDT 0.0334 USDT 0.0326 USDT
2022-11-22 0.0308 USDT 1,363,310.0744 0.0315 USDT 0.0293 USDT 0.0321 USDT 0.0318 USDT
2022-11-21 0.0309 USDT 2,858,679.5737 0.0322 USDT 0.0292 USDT 0.0328 USDT 0.0313 USDT
2022-11-20 0.0365 USDT 948,491.9210 0.0374 USDT 0.0351 USDT 0.0378 USDT 0.0351 USDT
2022-11-19 0.0378 USDT 544,243.1826 0.0396 USDT 0.0367 USDT 0.0397 USDT 0.0371 USDT
2022-11-18 0.0396 USDT 532,634.8565 0.0405 USDT 0.0391 USDT 0.0405 USDT 0.0394 USDT
2022-11-17 0.0394 USDT 713,124.6300 0.0388 USDT 0.0378 USDT 0.0410 USDT 0.0394 USDT
2022-11-16 0.0391 USDT 1,025,881.2004 0.0384 USDT 0.0378 USDT 0.0407 USDT 0.0388 USDT
2022-11-15 0.0390 USDT 1,727,391.7695 0.0384 USDT 0.0375 USDT 0.0412 USDT 0.0379 USDT
2022-11-14 0.0373 USDT 2,184,283.0937 0.0365 USDT 0.0336 USDT 0.0405 USDT 0.0378 USDT
2022-11-13 0.0385 USDT 1,085,201.7988 0.0395 USDT 0.0369 USDT 0.0400 USDT 0.0374 USDT
2022-11-12 0.0405 USDT 1,224,640.3748 0.0426 USDT 0.0389 USDT 0.0429 USDT 0.0392 USDT
2022-11-11 0.0461 USDT 6,268,785.1348 0.0424 USDT 0.0394 USDT 0.0503 USDT 0.0424 USDT
2022-11-10 0.0387 USDT 4,235,439.6317 0.0335 USDT 0.0320 USDT 0.0440 USDT 0.0409 USDT
2022-11-09 0.0396 USDT 8,779,109.6388 0.0506 USDT 0.0332 USDT 0.0509 USDT 0.0385 USDT
2022-11-08 0.0525 USDT 9,866,014.8421 0.0623 USDT 0.0257 USDT 0.0627 USDT 0.0511 USDT
2022-11-07 0.0624 USDT 5,902,150.6925 0.0598 USDT 0.0575 USDT 0.0677 USDT 0.0613 USDT
2022-11-06 0.0616 USDT 6,884,623.0758 0.0631 USDT 0.0585 USDT 0.0646 USDT 0.0628 USDT
2022-11-05 0.0600 USDT 5,921,464.4990 0.0558 USDT 0.0552 USDT 0.0632 USDT 0.0612 USDT
2022-11-04 0.0541 USDT 1,887,986.7255 0.0526 USDT 0.0522 USDT 0.0563 USDT 0.0558 USDT
2022-11-03 0.0524 USDT 1,693,694.1742 0.0515 USDT 0.0509 USDT 0.0539 USDT 0.0527 USDT
2022-11-02 0.0511 USDT 1,327,794.7650 0.0520 USDT 0.0498 USDT 0.0527 USDT 0.0513 USDT
2022-11-01 0.0525 USDT 1,266,515.1132 0.0530 USDT 0.0516 USDT 0.0539 USDT 0.0519 USDT
2022-10-31 0.0530 USDT 1,025,609.8749 0.0529 USDT 0.0524 USDT 0.0539 USDT 0.0531 USDT
2022-10-30 0.0548 USDT 1,608,207.9446 0.0537 USDT 0.0530 USDT 0.0574 USDT 0.0535 USDT
2022-10-29 0.0546 USDT 902,956.8007 0.0543 USDT 0.0535 USDT 0.0560 USDT 0.0537 USDT
2022-10-28 0.0543 USDT 1,978,017.1916 0.0541 USDT 0.0526 USDT 0.0559 USDT 0.0546 USDT
2022-10-27 0.0547 USDT 1,311,347.2484 0.0539 USDT 0.0534 USDT 0.0555 USDT 0.0549 USDT
2022-10-26 0.0539 USDT 2,735,727.2399 0.0530 USDT 0.0521 USDT 0.0563 USDT 0.0539 USDT
2022-10-25 0.0532 USDT 2,446,239.4345 0.0524 USDT 0.0520 USDT 0.0548 USDT 0.0532 USDT