Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-24 |
0.0528 USDT |
5,897,864.0275 |
0.0541 USDT |
0.0514 USDT |
0.0542 USDT |
0.0525 USDT |
| 2022-10-23 |
0.0528 USDT |
2,693,999.4578 |
0.0543 USDT |
0.0506 USDT |
0.0550 USDT |
0.0532 USDT |
| 2022-10-22 |
0.0541 USDT |
1,055,875.9044 |
0.0541 USDT |
0.0535 USDT |
0.0547 USDT |
0.0543 USDT |
| 2022-10-21 |
0.0541 USDT |
3,072,121.4418 |
0.0547 USDT |
0.0518 USDT |
0.0564 USDT |
0.0541 USDT |
| 2022-10-20 |
0.0555 USDT |
2,577,157.0174 |
0.0544 USDT |
0.0540 USDT |
0.0570 USDT |
0.0545 USDT |
| 2022-10-19 |
0.0581 USDT |
3,364,536.9254 |
0.0617 USDT |
0.0556 USDT |
0.0617 USDT |
0.0558 USDT |
| 2022-10-18 |
0.0623 USDT |
3,501,009.1830 |
0.0658 USDT |
0.0570 USDT |
0.0661 USDT |
0.0609 USDT |
| 2022-10-17 |
0.0652 USDT |
1,624,006.7740 |
0.0651 USDT |
0.0640 USDT |
0.0662 USDT |
0.0658 USDT |
| 2022-10-16 |
0.0649 USDT |
2,230,483.6925 |
0.0642 USDT |
0.0632 USDT |
0.0660 USDT |
0.0644 USDT |
| 2022-10-15 |
0.0644 USDT |
2,697,890.1385 |
0.0628 USDT |
0.0616 USDT |
0.0664 USDT |
0.0647 USDT |
| 2022-10-14 |
0.0621 USDT |
3,372,654.6678 |
0.0617 USDT |
0.0602 USDT |
0.0640 USDT |
0.0619 USDT |
| 2022-10-13 |
0.0600 USDT |
8,385,252.3204 |
0.0643 USDT |
0.0551 USDT |
0.0653 USDT |
0.0619 USDT |
| 2022-10-12 |
0.0630 USDT |
1,384,861.8505 |
0.0620 USDT |
0.0617 USDT |
0.0647 USDT |
0.0644 USDT |
| 2022-10-11 |
0.0624 USDT |
2,920,191.8212 |
0.0621 USDT |
0.0603 USDT |
0.0638 USDT |
0.0627 USDT |
| 2022-10-10 |
0.0660 USDT |
3,658,380.1769 |
0.0693 USDT |
0.0622 USDT |
0.0693 USDT |
0.0627 USDT |
| 2022-10-09 |
0.0677 USDT |
4,584,068.9121 |
0.0683 USDT |
0.0659 USDT |
0.0694 USDT |
0.0681 USDT |
| 2022-10-08 |
0.0663 USDT |
3,984,883.5972 |
0.0655 USDT |
0.0640 USDT |
0.0690 USDT |
0.0675 USDT |
| 2022-10-07 |
0.0644 USDT |
5,090,933.1794 |
0.0610 USDT |
0.0608 USDT |
0.0682 USDT |
0.0649 USDT |
| 2022-10-06 |
0.0624 USDT |
1,231,421.1091 |
0.0632 USDT |
0.0610 USDT |
0.0644 USDT |
0.0622 USDT |
| 2022-10-05 |
0.0620 USDT |
4,402,717.3452 |
0.0633 USDT |
0.0594 USDT |
0.0640 USDT |
0.0630 USDT |
| 2022-10-04 |
0.0657 USDT |
6,099,012.7925 |
0.0645 USDT |
0.0625 USDT |
0.0705 USDT |
0.0658 USDT |
| 2022-10-03 |
0.0603 USDT |
7,760,744.0945 |
0.0556 USDT |
0.0555 USDT |
0.0642 USDT |
0.0636 USDT |
| 2022-10-02 |
0.0564 USDT |
4,147,794.7590 |
0.0533 USDT |
0.0528 USDT |
0.0600 USDT |
0.0583 USDT |
| 2022-10-01 |
0.0531 USDT |
375,252.7460 |
0.0537 USDT |
0.0520 USDT |
0.0539 USDT |
0.0525 USDT |
| 2022-09-30 |
0.0546 USDT |
959,817.9890 |
0.0556 USDT |
0.0531 USDT |
0.0556 USDT |
0.0536 USDT |
| 2022-09-29 |
0.0548 USDT |
1,957,526.6718 |
0.0557 USDT |
0.0526 USDT |
0.0565 USDT |
0.0553 USDT |
| 2022-09-28 |
0.0551 USDT |
1,383,891.8137 |
0.0554 USDT |
0.0531 USDT |
0.0570 USDT |
0.0562 USDT |
| 2022-09-27 |
0.0584 USDT |
4,900,570.7930 |
0.0579 USDT |
0.0555 USDT |
0.0609 USDT |
0.0560 USDT |
| 2022-09-26 |
0.0542 USDT |
4,504,360.8299 |
0.0527 USDT |
0.0515 USDT |
0.0599 USDT |
0.0591 USDT |
| 2022-09-25 |
0.0558 USDT |
1,220,453.5097 |
0.0561 USDT |
0.0541 USDT |
0.0574 USDT |
0.0546 USDT |
| 2022-09-24 |
0.0567 USDT |
559,684.2762 |
0.0582 USDT |
0.0560 USDT |
0.0583 USDT |
0.0561 USDT |
| 2022-09-23 |
0.0567 USDT |
2,538,445.5498 |
0.0576 USDT |
0.0516 USDT |
0.0600 USDT |
0.0576 USDT |
| 2022-09-22 |
0.0590 USDT |
2,869,565.9544 |
0.0560 USDT |
0.0556 USDT |
0.0609 USDT |
0.0594 USDT |
| 2022-09-21 |
0.0590 USDT |
1,544,681.3500 |
0.0600 USDT |
0.0564 USDT |
0.0607 USDT |
0.0585 USDT |
| 2022-09-20 |
0.0619 USDT |
745,593.3917 |
0.0641 USDT |
0.0601 USDT |
0.0646 USDT |
0.0601 USDT |
| 2022-09-19 |
0.0621 USDT |
3,081,805.2568 |
0.0650 USDT |
0.0592 USDT |
0.0661 USDT |
0.0640 USDT |
| 2022-09-18 |
0.0688 USDT |
1,420,773.7399 |
0.0713 USDT |
0.0670 USDT |
0.0713 USDT |
0.0680 USDT |
| 2022-09-17 |
0.0706 USDT |
2,839,789.9176 |
0.0688 USDT |
0.0683 USDT |
0.0719 USDT |
0.0709 USDT |
| 2022-09-16 |
0.0708 USDT |
3,174,251.7240 |
0.0722 USDT |
0.0685 USDT |
0.0742 USDT |
0.0699 USDT |
| 2022-09-15 |
0.0715 USDT |
3,740,732.2815 |
0.0715 USDT |
0.0678 USDT |
0.0779 USDT |
0.0715 USDT |
| 2022-09-14 |
0.0709 USDT |
6,186,854.3676 |
0.0703 USDT |
0.0666 USDT |
0.0740 USDT |
0.0717 USDT |
| 2022-09-13 |
0.0745 USDT |
4,210,320.3638 |
0.0775 USDT |
0.0701 USDT |
0.0813 USDT |
0.0713 USDT |
| 2022-09-12 |
0.0781 USDT |
7,049,351.1841 |
0.0791 USDT |
0.0727 USDT |
0.0829 USDT |
0.0772 USDT |
| 2022-09-11 |
0.0695 USDT |
977,423.9514 |
0.0704 USDT |
0.0682 USDT |
0.0709 USDT |
0.0702 USDT |
| 2022-09-10 |
0.0701 USDT |
8,297,245.9484 |
0.0716 USDT |
0.0660 USDT |
0.0751 USDT |
0.0698 USDT |
| 2022-09-09 |
0.0701 USDT |
8,290,155.5057 |
0.0659 USDT |
0.0655 USDT |
0.0743 USDT |
0.0727 USDT |
| 2022-09-08 |
0.0658 USDT |
2,001,605.8459 |
0.0676 USDT |
0.0634 USDT |
0.0698 USDT |
0.0661 USDT |
| 2022-09-07 |
0.0662 USDT |
2,426,098.7451 |
0.0664 USDT |
0.0623 USDT |
0.0699 USDT |
0.0684 USDT |