Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
0.0713 USDT |
1,313,502.8733 |
0.0722 USDT |
0.0694 USDT |
0.0734 USDT |
0.0719 USDT |
| 2022-07-15 |
0.0723 USDT |
1,769,724.0774 |
0.0734 USDT |
0.0701 USDT |
0.0747 USDT |
0.0708 USDT |
| 2022-07-14 |
0.0724 USDT |
1,130,469.8948 |
0.0720 USDT |
0.0691 USDT |
0.0749 USDT |
0.0723 USDT |
| 2022-07-13 |
0.0701 USDT |
1,031,020.9518 |
0.0694 USDT |
0.0667 USDT |
0.0727 USDT |
0.0711 USDT |
| 2022-07-12 |
0.0696 USDT |
930,214.1375 |
0.0684 USDT |
0.0674 USDT |
0.0721 USDT |
0.0713 USDT |
| 2022-07-11 |
0.0766 USDT |
405,575.6569 |
0.0780 USDT |
0.0757 USDT |
0.0785 USDT |
0.0760 USDT |
| 2022-07-10 |
0.0788 USDT |
844,167.5066 |
0.0790 USDT |
0.0770 USDT |
0.0804 USDT |
0.0786 USDT |
| 2022-07-09 |
0.0786 USDT |
1,120,215.9867 |
0.0787 USDT |
0.0757 USDT |
0.0810 USDT |
0.0790 USDT |
| 2022-07-08 |
0.0809 USDT |
1,558,619.8098 |
0.0822 USDT |
0.0790 USDT |
0.0836 USDT |
0.0794 USDT |
| 2022-07-07 |
0.0807 USDT |
1,412,903.5609 |
0.0800 USDT |
0.0793 USDT |
0.0827 USDT |
0.0819 USDT |
| 2022-07-06 |
0.0802 USDT |
2,490,151.7538 |
0.0813 USDT |
0.0789 USDT |
0.0819 USDT |
0.0799 USDT |
| 2022-07-05 |
0.0823 USDT |
3,853,756.2745 |
0.0871 USDT |
0.0772 USDT |
0.0893 USDT |
0.0838 USDT |
| 2022-07-04 |
0.0822 USDT |
2,712,647.7028 |
0.0810 USDT |
0.0796 USDT |
0.0847 USDT |
0.0834 USDT |
| 2022-07-03 |
0.0807 USDT |
4,292,149.3815 |
0.0779 USDT |
0.0773 USDT |
0.0834 USDT |
0.0811 USDT |
| 2022-07-02 |
0.0780 USDT |
5,376,467.5646 |
0.0815 USDT |
0.0701 USDT |
0.0821 USDT |
0.0779 USDT |
| 2022-07-01 |
0.0845 USDT |
7,328,624.2533 |
0.0817 USDT |
0.0785 USDT |
0.0933 USDT |
0.0823 USDT |
| 2022-06-30 |
0.0784 USDT |
6,980,577.5003 |
0.0807 USDT |
0.0722 USDT |
0.0863 USDT |
0.0757 USDT |
| 2022-06-29 |
0.0824 USDT |
6,578,763.2193 |
0.0815 USDT |
0.0796 USDT |
0.0845 USDT |
0.0824 USDT |
| 2022-06-28 |
0.0934 USDT |
5,574,425.1048 |
0.0941 USDT |
0.0901 USDT |
0.0974 USDT |
0.0912 USDT |
| 2022-06-27 |
0.0951 USDT |
8,656,842.0711 |
0.0988 USDT |
0.0899 USDT |
0.1019 USDT |
0.0938 USDT |
| 2022-06-26 |
0.1025 USDT |
9,157,219.6923 |
0.1010 USDT |
0.0990 USDT |
0.1057 USDT |
0.1034 USDT |
| 2022-06-25 |
0.1003 USDT |
6,171,950.4160 |
0.1036 USDT |
0.0973 USDT |
0.1038 USDT |
0.0994 USDT |
| 2022-06-24 |
0.1031 USDT |
6,233,811.5158 |
0.1024 USDT |
0.0990 USDT |
0.1066 USDT |
0.1039 USDT |
| 2022-06-23 |
0.1023 USDT |
6,698,568.5848 |
0.0968 USDT |
0.0965 USDT |
0.1067 USDT |
0.1034 USDT |
| 2022-06-22 |
0.1087 USDT |
18,033,430.5713 |
0.1040 USDT |
0.0976 USDT |
0.1166 USDT |
0.0979 USDT |
| 2022-06-21 |
0.1062 USDT |
9,919,207.3392 |
0.1001 USDT |
0.0973 USDT |
0.1149 USDT |
0.1026 USDT |
| 2022-06-20 |
0.1045 USDT |
14,673,317.9721 |
0.0994 USDT |
0.0952 USDT |
0.1184 USDT |
0.0967 USDT |
| 2022-06-19 |
0.0961 USDT |
19,189,214.4152 |
0.0852 USDT |
0.0792 USDT |
0.1141 USDT |
0.1004 USDT |
| 2022-06-18 |
0.0830 USDT |
8,448,148.7408 |
0.0887 USDT |
0.0760 USDT |
0.0926 USDT |
0.0763 USDT |
| 2022-06-17 |
0.0896 USDT |
8,397,655.2586 |
0.0861 USDT |
0.0848 USDT |
0.0953 USDT |
0.0890 USDT |
| 2022-06-16 |
0.1003 USDT |
26,691,847.9631 |
0.1056 USDT |
0.0854 USDT |
0.1227 USDT |
0.0911 USDT |
| 2022-06-15 |
0.0852 USDT |
33,369,155.2822 |
0.0677 USDT |
0.0613 USDT |
0.1095 USDT |
0.0895 USDT |
| 2022-06-14 |
0.0646 USDT |
12,121,051.2171 |
0.0576 USDT |
0.0553 USDT |
0.0778 USDT |
0.0667 USDT |
| 2022-06-13 |
0.0610 USDT |
28,391,207.4931 |
0.0539 USDT |
0.0510 USDT |
0.0700 USDT |
0.0556 USDT |
| 2022-06-12 |
0.0549 USDT |
11,065,490.5549 |
0.0584 USDT |
0.0497 USDT |
0.0627 USDT |
0.0570 USDT |
| 2022-06-11 |
0.0622 USDT |
10,418,383.3196 |
0.0673 USDT |
0.0553 USDT |
0.0733 USDT |
0.0605 USDT |
| 2022-06-10 |
0.0710 USDT |
9,157,919.8047 |
0.0796 USDT |
0.0624 USDT |
0.0820 USDT |
0.0680 USDT |
| 2022-06-09 |
0.0808 USDT |
7,934,309.6535 |
0.0743 USDT |
0.0734 USDT |
0.0873 USDT |
0.0800 USDT |
| 2022-06-08 |
0.0940 USDT |
8,066,488.3782 |
0.1035 USDT |
0.0796 USDT |
0.1047 USDT |
0.0840 USDT |
| 2022-06-07 |
0.1055 USDT |
8,329,896.7883 |
0.1131 USDT |
0.1000 USDT |
0.1131 USDT |
0.1046 USDT |
| 2022-06-06 |
0.1126 USDT |
8,102,050.1657 |
0.1076 USDT |
0.1059 USDT |
0.1202 USDT |
0.1146 USDT |
| 2022-06-05 |
0.1101 USDT |
3,408,099.3519 |
0.1155 USDT |
0.1059 USDT |
0.1159 USDT |
0.1100 USDT |
| 2022-06-04 |
0.1161 USDT |
1,974,468.4994 |
0.1170 USDT |
0.1140 USDT |
0.1180 USDT |
0.1147 USDT |
| 2022-06-03 |
0.1177 USDT |
2,620,553.8190 |
0.1244 USDT |
0.1119 USDT |
0.1244 USDT |
0.1152 USDT |
| 2022-06-02 |
0.1210 USDT |
5,369,325.8420 |
0.1170 USDT |
0.1154 USDT |
0.1267 USDT |
0.1220 USDT |
| 2022-06-01 |
0.1236 USDT |
11,949,133.4197 |
0.1322 USDT |
0.1135 USDT |
0.1346 USDT |
0.1141 USDT |
| 2022-05-31 |
0.1416 USDT |
14,086,625.9240 |
0.1430 USDT |
0.1280 USDT |
0.1542 USDT |
0.1322 USDT |
| 2022-05-30 |
0.1228 USDT |
9,730,032.6473 |
0.1155 USDT |
0.1149 USDT |
0.1336 USDT |
0.1258 USDT |
| 2022-05-29 |
0.1176 USDT |
9,779,088.5142 |
0.1181 USDT |
0.1110 USDT |
0.1240 USDT |
0.1155 USDT |
| 2022-05-28 |
0.1229 USDT |
17,627,958.3316 |
0.1155 USDT |
0.1117 USDT |
0.1380 USDT |
0.1169 USDT |