Identifier on Kucoin: FRM-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-03 |
0.0566 USDT |
637,122.4298 FRM |
0.0555 USDT |
0.0545 USDT |
0.0590 USDT |
0.0568 USDT |
2023-04-02 |
0.0552 USDT |
563,585.0399 FRM |
0.0551 USDT |
0.0546 USDT |
0.0568 USDT |
0.0554 USDT |
2023-04-01 |
0.0549 USDT |
579,663.6959 FRM |
0.0550 USDT |
0.0546 USDT |
0.0556 USDT |
0.0551 USDT |
2023-03-31 |
0.0564 USDT |
893,760.1154 FRM |
0.0540 USDT |
0.0539 USDT |
0.0585 USDT |
0.0551 USDT |
2023-03-30 |
0.0542 USDT |
669,360.1825 FRM |
0.0549 USDT |
0.0527 USDT |
0.0561 USDT |
0.0532 USDT |
2023-03-29 |
0.0544 USDT |
1,215,594.1420 FRM |
0.0519 USDT |
0.0517 USDT |
0.0570 USDT |
0.0549 USDT |
2023-03-28 |
0.0512 USDT |
776,545.0788 FRM |
0.0506 USDT |
0.0496 USDT |
0.0524 USDT |
0.0515 USDT |
2023-03-27 |
0.0509 USDT |
965,745.7150 FRM |
0.0535 USDT |
0.0492 USDT |
0.0536 USDT |
0.0507 USDT |
2023-03-26 |
0.0520 USDT |
811,415.2609 FRM |
0.0514 USDT |
0.0502 USDT |
0.0540 USDT |
0.0530 USDT |
2023-03-25 |
0.0526 USDT |
1,003,388.1220 FRM |
0.0523 USDT |
0.0503 USDT |
0.0564 USDT |
0.0514 USDT |
2023-03-24 |
0.0541 USDT |
685,646.0152 FRM |
0.0550 USDT |
0.0520 USDT |
0.0561 USDT |
0.0523 USDT |
2023-03-23 |
0.0545 USDT |
855,702.6418 FRM |
0.0544 USDT |
0.0528 USDT |
0.0570 USDT |
0.0549 USDT |
2023-03-22 |
0.0557 USDT |
784,344.8715 FRM |
0.0571 USDT |
0.0540 USDT |
0.0591 USDT |
0.0545 USDT |
2023-03-21 |
0.0559 USDT |
851,020.0138 FRM |
0.0572 USDT |
0.0537 USDT |
0.0592 USDT |
0.0562 USDT |
2023-03-20 |
0.0596 USDT |
610,914.7142 FRM |
0.0621 USDT |
0.0556 USDT |
0.0632 USDT |
0.0568 USDT |
2023-03-19 |
0.0603 USDT |
915,235.2805 FRM |
0.0576 USDT |
0.0561 USDT |
0.0650 USDT |
0.0625 USDT |
2023-03-18 |
0.0589 USDT |
779,426.1627 FRM |
0.0604 USDT |
0.0570 USDT |
0.0620 USDT |
0.0577 USDT |
2023-03-17 |
0.0604 USDT |
2,611,084.3693 FRM |
0.0534 USDT |
0.0518 USDT |
0.0767 USDT |
0.0609 USDT |
2023-03-16 |
0.0520 USDT |
1,137,938.9522 FRM |
0.0513 USDT |
0.0505 USDT |
0.0540 USDT |
0.0531 USDT |
2023-03-15 |
0.0519 USDT |
1,270,407.9232 FRM |
0.0523 USDT |
0.0493 USDT |
0.0540 USDT |
0.0530 USDT |
2023-03-14 |
0.0523 USDT |
1,133,728.6528 FRM |
0.0514 USDT |
0.0497 USDT |
0.0544 USDT |
0.0528 USDT |
2023-03-13 |
0.0522 USDT |
1,767,034.7758 FRM |
0.0553 USDT |
0.0494 USDT |
0.0555 USDT |
0.0503 USDT |
2023-03-12 |
0.0512 USDT |
1,235,400.6254 FRM |
0.0476 USDT |
0.0476 USDT |
0.0568 USDT |
0.0554 USDT |
2023-03-11 |
0.0476 USDT |
1,119,658.7522 FRM |
0.0475 USDT |
0.0462 USDT |
0.0492 USDT |
0.0477 USDT |
2023-03-10 |
0.0507 USDT |
1,727,057.3289 FRM |
0.0531 USDT |
0.0471 USDT |
0.0547 USDT |
0.0473 USDT |
2023-03-09 |
0.0564 USDT |
3,185,557.7420 FRM |
0.0544 USDT |
0.0514 USDT |
0.0600 USDT |
0.0540 USDT |
2023-03-08 |
0.0573 USDT |
3,586,313.8212 FRM |
0.0570 USDT |
0.0529 USDT |
0.0600 USDT |
0.0549 USDT |
2023-03-07 |
0.0530 USDT |
1,425,654.4516 FRM |
0.0525 USDT |
0.0503 USDT |
0.0546 USDT |
0.0513 USDT |
2023-03-06 |
0.0555 USDT |
991,457.2710 FRM |
0.0565 USDT |
0.0528 USDT |
0.0588 USDT |
0.0536 USDT |
2023-03-05 |
0.0573 USDT |
581,082.9544 FRM |
0.0579 USDT |
0.0563 USDT |
0.0603 USDT |
0.0565 USDT |
2023-03-04 |
0.0594 USDT |
1,279,911.2734 FRM |
0.0594 USDT |
0.0570 USDT |
0.0651 USDT |
0.0591 USDT |
2023-03-03 |
0.0638 USDT |
1,959,539.1204 FRM |
0.0614 USDT |
0.0579 USDT |
0.0693 USDT |
0.0642 USDT |
2023-03-02 |
0.0612 USDT |
1,552,512.4713 FRM |
0.0641 USDT |
0.0580 USDT |
0.0657 USDT |
0.0609 USDT |
2023-03-01 |
0.0643 USDT |
6,934,326.7044 FRM |
0.0534 USDT |
0.0531 USDT |
0.0770 USDT |
0.0668 USDT |
2023-02-28 |
0.0497 USDT |
2,639,192.4815 FRM |
0.0473 USDT |
0.0447 USDT |
0.0550 USDT |
0.0528 USDT |
2023-02-27 |
0.0465 USDT |
662,608.5003 FRM |
0.0457 USDT |
0.0447 USDT |
0.0469 USDT |
0.0463 USDT |
2023-02-26 |
0.0459 USDT |
1,123,547.8311 FRM |
0.0463 USDT |
0.0447 USDT |
0.0469 USDT |
0.0457 USDT |
2023-02-25 |
0.0467 USDT |
1,021,712.0015 FRM |
0.0472 USDT |
0.0456 USDT |
0.0476 USDT |
0.0456 USDT |
2023-02-24 |
0.0483 USDT |
943,495.5327 FRM |
0.0487 USDT |
0.0471 USDT |
0.0495 USDT |
0.0480 USDT |
2023-02-23 |
0.0497 USDT |
1,444,990.4428 FRM |
0.0511 USDT |
0.0474 USDT |
0.0515 USDT |
0.0487 USDT |
2023-02-22 |
0.0523 USDT |
1,562,139.1509 FRM |
0.0531 USDT |
0.0500 USDT |
0.0549 USDT |
0.0502 USDT |
2023-02-21 |
0.0533 USDT |
1,963,662.7400 FRM |
0.0535 USDT |
0.0511 USDT |
0.0550 USDT |
0.0527 USDT |
2023-02-20 |
0.0505 USDT |
931,044.4401 FRM |
0.0493 USDT |
0.0485 USDT |
0.0531 USDT |
0.0509 USDT |
2023-02-19 |
0.0501 USDT |
748,063.0695 FRM |
0.0512 USDT |
0.0487 USDT |
0.0523 USDT |
0.0496 USDT |
2023-02-18 |
0.0505 USDT |
831,169.5039 FRM |
0.0480 USDT |
0.0472 USDT |
0.0523 USDT |
0.0517 USDT |
2023-02-17 |
0.0483 USDT |
939,883.6791 FRM |
0.0468 USDT |
0.0467 USDT |
0.0502 USDT |
0.0477 USDT |
2023-02-16 |
0.0497 USDT |
930,792.8661 FRM |
0.0507 USDT |
0.0476 USDT |
0.0530 USDT |
0.0530 USDT |
2023-02-15 |
0.0476 USDT |
919,004.9300 FRM |
0.0466 USDT |
0.0461 USDT |
0.0500 USDT |
0.0477 USDT |
2023-02-14 |
0.0473 USDT |
3,304,143.3011 FRM |
0.0412 USDT |
0.0407 USDT |
0.0528 USDT |
0.0480 USDT |
2023-02-13 |
0.0400 USDT |
1,620,457.6540 FRM |
0.0425 USDT |
0.0372 USDT |
0.0430 USDT |
0.0407 USDT |