Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0439 USDT |
240,815.4875 FRM |
0.0428 USDT |
0.0428 USDT |
0.0456 USDT |
0.0441 USDT |
| 2022-05-17 |
0.0427 USDT |
259,659.2878 FRM |
0.0433 USDT |
0.0409 USDT |
0.0449 USDT |
0.0423 USDT |
| 2022-05-16 |
0.0430 USDT |
368,243.1574 FRM |
0.0451 USDT |
0.0420 USDT |
0.0453 USDT |
0.0433 USDT |
| 2022-05-15 |
0.0425 USDT |
361,184.1173 FRM |
0.0430 USDT |
0.0396 USDT |
0.0462 USDT |
0.0459 USDT |
| 2022-05-14 |
0.0455 USDT |
348,689.1366 FRM |
0.0448 USDT |
0.0427 USDT |
0.0491 USDT |
0.0442 USDT |
| 2022-05-13 |
0.0440 USDT |
509,287.5261 FRM |
0.0383 USDT |
0.0383 USDT |
0.0471 USDT |
0.0448 USDT |
| 2022-05-12 |
0.0363 USDT |
779,474.6386 FRM |
0.0387 USDT |
0.0335 USDT |
0.0400 USDT |
0.0369 USDT |
| 2022-05-11 |
0.0426 USDT |
962,573.3238 FRM |
0.0472 USDT |
0.0380 USDT |
0.0484 USDT |
0.0388 USDT |
| 2022-05-10 |
0.0486 USDT |
1,581,328.2657 FRM |
0.0490 USDT |
0.0432 USDT |
0.0507 USDT |
0.0490 USDT |
| 2022-05-09 |
0.0517 USDT |
3,144,544.5891 FRM |
0.0513 USDT |
0.0440 USDT |
0.0607 USDT |
0.0497 USDT |
| 2022-05-08 |
0.0505 USDT |
1,289,058.0340 FRM |
0.0507 USDT |
0.0497 USDT |
0.0520 USDT |
0.0515 USDT |
| 2022-05-07 |
0.0503 USDT |
974,272.6925 FRM |
0.0504 USDT |
0.0491 USDT |
0.0519 USDT |
0.0514 USDT |
| 2022-05-06 |
0.0502 USDT |
975,499.5555 FRM |
0.0500 USDT |
0.0496 USDT |
0.0510 USDT |
0.0502 USDT |
| 2022-05-05 |
0.0522 USDT |
1,105,850.4498 FRM |
0.0559 USDT |
0.0453 USDT |
0.0593 USDT |
0.0499 USDT |
| 2022-05-04 |
0.0528 USDT |
1,232,582.3689 FRM |
0.0541 USDT |
0.0513 USDT |
0.0544 USDT |
0.0538 USDT |
| 2022-05-03 |
0.0600 USDT |
5,706,511.1577 FRM |
0.0544 USDT |
0.0507 USDT |
0.0791 USDT |
0.0543 USDT |
| 2022-05-02 |
0.0533 USDT |
403,157.0378 FRM |
0.0531 USDT |
0.0518 USDT |
0.0547 USDT |
0.0522 USDT |
| 2022-05-01 |
0.0544 USDT |
1,463,250.6152 FRM |
0.0550 USDT |
0.0529 USDT |
0.0550 USDT |
0.0531 USDT |
| 2022-04-30 |
0.0576 USDT |
2,759,068.3810 FRM |
0.0585 USDT |
0.0556 USDT |
0.0587 USDT |
0.0558 USDT |
| 2022-04-29 |
0.0590 USDT |
3,188,287.0934 FRM |
0.0588 USDT |
0.0583 USDT |
0.0597 USDT |
0.0586 USDT |
| 2022-04-28 |
0.0596 USDT |
3,074,617.0766 FRM |
0.0599 USDT |
0.0579 USDT |
0.0606 USDT |
0.0588 USDT |
| 2022-04-27 |
0.0606 USDT |
158,610.1880 FRM |
0.0610 USDT |
0.0598 USDT |
0.0618 USDT |
0.0601 USDT |
| 2022-04-26 |
0.0621 USDT |
500,886.3361 FRM |
0.0628 USDT |
0.0602 USDT |
0.0641 USDT |
0.0606 USDT |
| 2022-04-25 |
0.0631 USDT |
557,419.0006 FRM |
0.0642 USDT |
0.0620 USDT |
0.0646 USDT |
0.0632 USDT |
| 2022-04-24 |
0.0657 USDT |
327,100.3831 FRM |
0.0653 USDT |
0.0643 USDT |
0.0674 USDT |
0.0651 USDT |
| 2022-04-23 |
0.0663 USDT |
300,775.7159 FRM |
0.0681 USDT |
0.0650 USDT |
0.0685 USDT |
0.0653 USDT |
| 2022-04-22 |
0.0704 USDT |
2,098,883.8468 FRM |
0.0718 USDT |
0.0669 USDT |
0.0722 USDT |
0.0681 USDT |
| 2022-04-21 |
0.0721 USDT |
1,589,444.0024 FRM |
0.0722 USDT |
0.0718 USDT |
0.0739 USDT |
0.0718 USDT |
| 2022-04-20 |
0.0730 USDT |
1,766,857.9946 FRM |
0.0731 USDT |
0.0718 USDT |
0.0757 USDT |
0.0721 USDT |
| 2022-04-19 |
0.0712 USDT |
1,933,073.5642 FRM |
0.0722 USDT |
0.0706 USDT |
0.0730 USDT |
0.0727 USDT |
| 2022-04-18 |
0.0721 USDT |
3,221,445.9286 FRM |
0.0740 USDT |
0.0699 USDT |
0.0740 USDT |
0.0722 USDT |
| 2022-04-17 |
0.0734 USDT |
3,602,299.8204 FRM |
0.0731 USDT |
0.0725 USDT |
0.0746 USDT |
0.0737 USDT |
| 2022-04-16 |
0.0739 USDT |
3,176,237.5371 FRM |
0.0742 USDT |
0.0725 USDT |
0.0749 USDT |
0.0731 USDT |
| 2022-04-15 |
0.0732 USDT |
3,401,666.1898 FRM |
0.0736 USDT |
0.0723 USDT |
0.0740 USDT |
0.0740 USDT |
| 2022-04-14 |
0.0749 USDT |
3,136,850.7700 FRM |
0.0764 USDT |
0.0721 USDT |
0.0774 USDT |
0.0732 USDT |
| 2022-04-13 |
0.0756 USDT |
4,702,061.8355 FRM |
0.0755 USDT |
0.0720 USDT |
0.0790 USDT |
0.0766 USDT |
| 2022-04-12 |
0.0789 USDT |
4,830,646.6355 FRM |
0.0819 USDT |
0.0721 USDT |
0.0832 USDT |
0.0738 USDT |
| 2022-04-11 |
0.0862 USDT |
4,510,184.6712 FRM |
0.0901 USDT |
0.0806 USDT |
0.0975 USDT |
0.0814 USDT |
| 2022-04-10 |
0.0891 USDT |
6,502,793.3930 FRM |
0.0808 USDT |
0.0807 USDT |
0.0982 USDT |
0.0911 USDT |
| 2022-04-09 |
0.0807 USDT |
2,732,771.9186 FRM |
0.0808 USDT |
0.0793 USDT |
0.0830 USDT |
0.0802 USDT |
| 2022-04-08 |
0.0838 USDT |
4,606,986.1919 FRM |
0.0798 USDT |
0.0795 USDT |
0.0871 USDT |
0.0846 USDT |
| 2022-04-07 |
0.0793 USDT |
2,502,739.8084 FRM |
0.0770 USDT |
0.0769 USDT |
0.0815 USDT |
0.0795 USDT |
| 2022-04-06 |
0.0790 USDT |
2,182,282.2947 FRM |
0.0836 USDT |
0.0759 USDT |
0.0838 USDT |
0.0770 USDT |
| 2022-04-05 |
0.0835 USDT |
2,838,589.0693 FRM |
0.0827 USDT |
0.0821 USDT |
0.0855 USDT |
0.0855 USDT |
| 2022-04-04 |
0.0837 USDT |
2,588,728.1510 FRM |
0.0843 USDT |
0.0819 USDT |
0.0858 USDT |
0.0828 USDT |
| 2022-04-03 |
0.0830 USDT |
3,191,531.5326 FRM |
0.0848 USDT |
0.0817 USDT |
0.0848 USDT |
0.0831 USDT |
| 2022-04-02 |
0.0861 USDT |
3,766,116.4686 FRM |
0.0842 USDT |
0.0790 USDT |
0.0907 USDT |
0.0848 USDT |
| 2022-04-01 |
0.0815 USDT |
3,138,529.0516 FRM |
0.0821 USDT |
0.0800 USDT |
0.0841 USDT |
0.0838 USDT |
| 2022-03-31 |
0.0837 USDT |
3,908,705.8943 FRM |
0.0830 USDT |
0.0801 USDT |
0.0873 USDT |
0.0810 USDT |
| 2022-03-30 |
0.0817 USDT |
4,912,862.7414 FRM |
0.0806 USDT |
0.0777 USDT |
0.0925 USDT |
0.0818 USDT |