Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0113 USDT |
102,820,912.4928 |
0.0109 USDT |
0.0100 USDT |
0.0130 USDT |
0.0111 USDT |
| 2023-12-08 |
0.0081 USDT |
68,060,728.1169 |
0.0069 USDT |
0.0068 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-12-07 |
0.0070 USDT |
17,824,096.7544 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2023-12-06 |
0.0070 USDT |
53,400,596.9552 |
0.0072 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2023-12-05 |
0.0074 USDT |
68,662,754.9787 |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0075 USDT |
| 2023-12-04 |
0.0071 USDT |
43,239,829.3997 |
0.0075 USDT |
0.0067 USDT |
0.0077 USDT |
0.0070 USDT |
| 2023-12-03 |
0.0074 USDT |
25,235,790.1441 |
0.0075 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-12-02 |
0.0074 USDT |
24,553,764.2217 |
0.0072 USDT |
0.0071 USDT |
0.0079 USDT |
0.0074 USDT |
| 2023-12-01 |
0.0073 USDT |
32,953,894.8276 |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 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 |