Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.0128 USDT |
44,237,702.0645 |
0.0123 USDT |
0.0120 USDT |
0.0137 USDT |
0.0136 USDT |
| 2024-03-08 |
0.0125 USDT |
57,928,158.8762 |
0.0131 USDT |
0.0117 USDT |
0.0134 USDT |
0.0123 USDT |
| 2024-03-07 |
0.0137 USDT |
69,652,986.3795 |
0.0137 USDT |
0.0129 USDT |
0.0147 USDT |
0.0132 USDT |
| 2024-03-06 |
0.0126 USDT |
107,368,778.0370 |
0.0110 USDT |
0.0104 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-03-05 |
0.0123 USDT |
109,276,843.2875 |
0.0128 USDT |
0.0090 USDT |
0.0149 USDT |
0.0110 USDT |
| 2024-03-04 |
0.0113 USDT |
82,847,106.5786 |
0.0105 USDT |
0.0099 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-03-03 |
0.0095 USDT |
62,330,674.3276 |
0.0092 USDT |
0.0078 USDT |
0.0111 USDT |
0.0099 USDT |
| 2024-03-02 |
0.0088 USDT |
45,371,301.5522 |
0.0083 USDT |
0.0079 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-03-01 |
0.0081 USDT |
23,001,021.5153 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-02-29 |
0.0079 USDT |
43,188,671.9668 |
0.0072 USDT |
0.0071 USDT |
0.0090 USDT |
0.0080 USDT |
| 2024-02-28 |
0.0072 USDT |
32,123,948.3820 |
0.0073 USDT |
0.0063 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-02-27 |
0.0071 USDT |
15,533,537.9840 |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-02-26 |
0.0069 USDT |
16,696,545.3194 |
0.0070 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-02-25 |
0.0070 USDT |
14,717,356.8903 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-02-24 |
0.0069 USDT |
46,653,064.0730 |
0.0063 USDT |
0.0062 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-02-23 |
0.0063 USDT |
23,158,500.0081 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-02-22 |
0.0063 USDT |
12,969,985.1949 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-02-21 |
0.0062 USDT |
12,160,841.3038 |
0.0064 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-02-20 |
0.0065 USDT |
22,002,986.4486 |
0.0067 USDT |
0.0061 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-02-19 |
0.0067 USDT |
18,299,664.4346 |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-02-18 |
0.0066 USDT |
11,161,449.7750 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-02-17 |
0.0066 USDT |
14,182,401.1671 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-02-16 |
0.0066 USDT |
15,657,722.8580 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-02-15 |
0.0066 USDT |
20,235,437.9928 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-02-14 |
0.0065 USDT |
14,160,993.3780 |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-02-13 |
0.0064 USDT |
13,632,214.9917 |
0.0064 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-02-12 |
0.0062 USDT |
16,725,449.2425 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-02-11 |
0.0063 USDT |
11,181,968.0945 |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-02-10 |
0.0062 USDT |
9,215,760.9175 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-02-09 |
0.0063 USDT |
17,444,003.0403 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-02-08 |
0.0061 USDT |
13,813,322.9390 |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-02-07 |
0.0060 USDT |
13,425,203.7271 |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-02-06 |
0.0060 USDT |
11,010,881.7754 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-02-05 |
0.0061 USDT |
18,625,959.3133 |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-02-04 |
0.0060 USDT |
19,335,911.1576 |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-02-03 |
0.0056 USDT |
12,723,404.2151 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-02-02 |
0.0056 USDT |
11,894,497.2852 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-02-01 |
0.0056 USDT |
14,304,810.8744 |
0.0055 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-01-31 |
0.0057 USDT |
13,006,067.6249 |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2024-01-30 |
0.0059 USDT |
13,039,131.4862 |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-01-29 |
0.0058 USDT |
15,596,137.3253 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-01-28 |
0.0059 USDT |
14,389,744.7418 |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-01-27 |
0.0060 USDT |
14,484,895.8692 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-01-26 |
0.0059 USDT |
15,981,141.4321 |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-01-25 |
0.0057 USDT |
15,802,440.5461 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-01-24 |
0.0058 USDT |
23,501,445.7814 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-01-23 |
0.0058 USDT |
20,764,826.0756 |
0.0061 USDT |
0.0054 USDT |
0.0063 USDT |
0.0056 USDT |
| 2024-01-22 |
0.0063 USDT |
16,981,171.5224 |
0.0065 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-01-21 |
0.0067 USDT |
12,570,662.0727 |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-01-20 |
0.0066 USDT |
14,557,068.7458 |
0.0065 USDT |
0.0063 USDT |
0.0071 USDT |
0.0067 USDT |