Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0279 USDT |
775,853.7010 |
0.0278 USDT |
0.0273 USDT |
0.0282 USDT |
0.0279 USDT |
| 2022-12-23 |
0.0283 USDT |
716,285.9325 |
0.0283 USDT |
0.0278 USDT |
0.0287 USDT |
0.0284 USDT |
| 2022-12-22 |
0.0281 USDT |
1,087,857.0362 |
0.0281 USDT |
0.0270 USDT |
0.0289 USDT |
0.0274 USDT |
| 2022-12-21 |
0.0282 USDT |
1,143,356.2901 |
0.0294 USDT |
0.0268 USDT |
0.0295 USDT |
0.0275 USDT |
| 2022-12-20 |
0.0291 USDT |
1,883,898.0238 |
0.0282 USDT |
0.0280 USDT |
0.0304 USDT |
0.0293 USDT |
| 2022-12-19 |
0.0295 USDT |
2,543,247.6810 |
0.0298 USDT |
0.0271 USDT |
0.0309 USDT |
0.0283 USDT |
| 2022-12-18 |
0.0300 USDT |
1,586,383.1123 |
0.0308 USDT |
0.0291 USDT |
0.0320 USDT |
0.0298 USDT |
| 2022-12-17 |
0.0301 USDT |
2,279,106.5230 |
0.0298 USDT |
0.0288 USDT |
0.0318 USDT |
0.0302 USDT |
| 2022-12-16 |
0.0326 USDT |
3,424,548.7941 |
0.0367 USDT |
0.0269 USDT |
0.0374 USDT |
0.0295 USDT |
| 2022-12-15 |
0.0371 USDT |
1,850,240.9456 |
0.0382 USDT |
0.0363 USDT |
0.0387 USDT |
0.0374 USDT |
| 2022-12-14 |
0.0390 USDT |
5,276,934.5688 |
0.0379 USDT |
0.0378 USDT |
0.0404 USDT |
0.0380 USDT |
| 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 |