Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: FITFI-USDT
Date Price Volume Open Low High Close
2023-11-30 0.0072 USDT 25,632,529.7845 0.0076 USDT 0.0069 USDT 0.0077 USDT 0.0070 USDT
2023-11-29 0.0071 USDT 34,486,504.2240 0.0073 USDT 0.0067 USDT 0.0075 USDT 0.0074 USDT
2023-11-28 0.0071 USDT 55,041,312.3199 0.0074 USDT 0.0067 USDT 0.0075 USDT 0.0072 USDT
2023-11-27 0.0077 USDT 53,933,226.0711 0.0082 USDT 0.0071 USDT 0.0086 USDT 0.0074 USDT
2023-11-26 0.0083 USDT 63,606,674.4216 0.0083 USDT 0.0076 USDT 0.0089 USDT 0.0078 USDT
2023-11-25 0.0085 USDT 65,259,836.6305 0.0090 USDT 0.0081 USDT 0.0091 USDT 0.0082 USDT
2023-11-24 0.0088 USDT 99,298,843.0537 0.0077 USDT 0.0075 USDT 0.0095 USDT 0.0088 USDT
2023-11-23 0.0073 USDT 83,913,316.3199 0.0068 USDT 0.0067 USDT 0.0082 USDT 0.0079 USDT
2023-11-22 0.0065 USDT 62,681,777.8756 0.0062 USDT 0.0062 USDT 0.0068 USDT 0.0066 USDT
2023-11-21 0.0067 USDT 163,039,350.2257 0.0061 USDT 0.0059 USDT 0.0073 USDT 0.0067 USDT
2023-11-20 0.0068 USDT 149,767,924.2090 0.0065 USDT 0.0060 USDT 0.0079 USDT 0.0062 USDT
2023-11-19 0.0062 USDT 84,535,651.8812 0.0055 USDT 0.0053 USDT 0.0070 USDT 0.0068 USDT
2023-11-18 0.0055 USDT 55,810,242.8689 0.0063 USDT 0.0053 USDT 0.0063 USDT 0.0054 USDT
2023-11-17 0.0063 USDT 94,659,018.2879 0.0063 USDT 0.0058 USDT 0.0071 USDT 0.0061 USDT
2023-11-16 0.0064 USDT 131,412,161.2016 0.0049 USDT 0.0047 USDT 0.0079 USDT 0.0065 USDT
2023-11-15 0.0048 USDT 30,712,836.4643 0.0047 USDT 0.0046 USDT 0.0049 USDT 0.0049 USDT
2023-11-14 0.0045 USDT 45,909,811.3087 0.0045 USDT 0.0042 USDT 0.0047 USDT 0.0045 USDT
2023-11-13 0.0047 USDT 57,720,181.0842 0.0050 USDT 0.0043 USDT 0.0051 USDT 0.0045 USDT
2023-11-12 0.0048 USDT 35,199,102.1637 0.0049 USDT 0.0046 USDT 0.0050 USDT 0.0050 USDT
2023-11-11 0.0049 USDT 32,860,251.6348 0.0050 USDT 0.0047 USDT 0.0052 USDT 0.0049 USDT
2023-11-10 0.0049 USDT 42,525,670.1858 0.0050 USDT 0.0045 USDT 0.0054 USDT 0.0050 USDT
2023-11-09 0.0049 USDT 82,879,606.5064 0.0055 USDT 0.0032 USDT 0.0057 USDT 0.0047 USDT
2023-11-08 0.0051 USDT 33,216,005.8487 0.0053 USDT 0.0049 USDT 0.0056 USDT 0.0055 USDT
2023-11-07 0.0054 USDT 60,195,822.6489 0.0052 USDT 0.0050 USDT 0.0058 USDT 0.0054 USDT
2023-11-06 0.0046 USDT 41,560,449.5731 0.0044 USDT 0.0043 USDT 0.0051 USDT 0.0049 USDT
2023-11-05 0.0046 USDT 30,785,833.4485 0.0047 USDT 0.0044 USDT 0.0048 USDT 0.0044 USDT
2023-11-04 0.0046 USDT 37,957,265.6654 0.0044 USDT 0.0044 USDT 0.0049 USDT 0.0048 USDT
2023-11-03 0.0044 USDT 44,037,263.9491 0.0045 USDT 0.0042 USDT 0.0045 USDT 0.0044 USDT
2023-11-02 0.0047 USDT 57,635,169.5322 0.0050 USDT 0.0043 USDT 0.0052 USDT 0.0045 USDT
2023-11-01 0.0049 USDT 47,969,164.2172 0.0051 USDT 0.0047 USDT 0.0052 USDT 0.0050 USDT
2023-10-31 0.0053 USDT 65,339,471.6828 0.0057 USDT 0.0049 USDT 0.0058 USDT 0.0051 USDT
2023-10-30 0.0058 USDT 28,863,039.9932 0.0058 USDT 0.0055 USDT 0.0060 USDT 0.0059 USDT
2023-10-29 0.0059 USDT 45,434,359.4078 0.0063 USDT 0.0055 USDT 0.0063 USDT 0.0059 USDT
2023-10-28 0.0061 USDT 88,734,081.7322 0.0055 USDT 0.0054 USDT 0.0070 USDT 0.0063 USDT
2023-10-27 0.0049 USDT 60,091,357.5622 0.0053 USDT 0.0047 USDT 0.0053 USDT 0.0051 USDT
2023-10-26 0.0054 USDT 74,911,395.9667 0.0055 USDT 0.0048 USDT 0.0060 USDT 0.0053 USDT
2023-10-25 0.0051 USDT 87,475,971.0563 0.0047 USDT 0.0046 USDT 0.0054 USDT 0.0053 USDT
2023-10-24 0.0046 USDT 86,314,152.5022 0.0046 USDT 0.0042 USDT 0.0049 USDT 0.0046 USDT
2023-10-23 0.0045 USDT 66,663,477.3847 0.0053 USDT 0.0041 USDT 0.0054 USDT 0.0044 USDT
2023-10-22 0.0046 USDT 84,633,284.5570 0.0040 USDT 0.0039 USDT 0.0053 USDT 0.0052 USDT
2023-10-21 0.0038 USDT 48,041,086.3369 0.0037 USDT 0.0037 USDT 0.0041 USDT 0.0039 USDT
2023-10-20 0.0037 USDT 48,359,382.6832 0.0036 USDT 0.0035 USDT 0.0040 USDT 0.0038 USDT
2023-10-19 0.0036 USDT 46,028,691.8974 0.0037 USDT 0.0034 USDT 0.0037 USDT 0.0036 USDT
2023-10-18 0.0036 USDT 58,391,933.4949 0.0039 USDT 0.0035 USDT 0.0040 USDT 0.0037 USDT
2023-10-17 0.0039 USDT 31,094,533.2384 0.0040 USDT 0.0037 USDT 0.0042 USDT 0.0039 USDT
2023-10-16 0.0039 USDT 42,137,232.8591 0.0037 USDT 0.0037 USDT 0.0041 USDT 0.0040 USDT
2023-10-15 0.0036 USDT 48,203,460.2350 0.0034 USDT 0.0034 USDT 0.0039 USDT 0.0037 USDT
2023-10-14 0.0033 USDT 25,283,491.6561 0.0034 USDT 0.0032 USDT 0.0034 USDT 0.0034 USDT
2023-10-13 0.0033 USDT 28,566,224.8534 0.0033 USDT 0.0033 USDT 0.0034 USDT 0.0033 USDT
2023-10-12 0.0033 USDT 30,067,423.7836 0.0033 USDT 0.0032 USDT 0.0033 USDT 0.0032 USDT