Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0892 USDT |
3,453,469.6604 FRM |
0.0918 USDT |
0.0833 USDT |
0.0924 USDT |
0.0836 USDT |
| 2022-03-28 |
0.0902 USDT |
5,391,271.1089 FRM |
0.0857 USDT |
0.0842 USDT |
0.1143 USDT |
0.0924 USDT |
| 2022-03-27 |
0.0845 USDT |
3,336,685.6600 FRM |
0.0877 USDT |
0.0826 USDT |
0.0877 USDT |
0.0850 USDT |
| 2022-03-26 |
0.0868 USDT |
1,232,198.5986 FRM |
0.0871 USDT |
0.0854 USDT |
0.0904 USDT |
0.0879 USDT |
| 2022-03-25 |
0.0893 USDT |
3,714,775.0397 FRM |
0.0844 USDT |
0.0843 USDT |
0.0998 USDT |
0.0873 USDT |
| 2022-03-24 |
0.0803 USDT |
7,369,369.5590 FRM |
0.0777 USDT |
0.0777 USDT |
0.0880 USDT |
0.0846 USDT |
| 2022-03-23 |
0.0781 USDT |
5,238,203.5873 FRM |
0.0774 USDT |
0.0772 USDT |
0.0799 USDT |
0.0777 USDT |
| 2022-03-22 |
0.0763 USDT |
4,353,599.7089 FRM |
0.0728 USDT |
0.0719 USDT |
0.0834 USDT |
0.0795 USDT |
| 2022-03-21 |
0.0721 USDT |
2,707,491.5788 FRM |
0.0717 USDT |
0.0712 USDT |
0.0736 USDT |
0.0725 USDT |
| 2022-03-20 |
0.0738 USDT |
3,501,978.3167 FRM |
0.0746 USDT |
0.0721 USDT |
0.0759 USDT |
0.0724 USDT |
| 2022-03-19 |
0.0752 USDT |
3,858,563.8961 FRM |
0.0754 USDT |
0.0735 USDT |
0.0762 USDT |
0.0744 USDT |
| 2022-03-18 |
0.0726 USDT |
3,366,993.2480 FRM |
0.0733 USDT |
0.0720 USDT |
0.0740 USDT |
0.0736 USDT |
| 2022-03-17 |
0.0732 USDT |
3,325,444.7588 FRM |
0.0741 USDT |
0.0724 USDT |
0.0750 USDT |
0.0738 USDT |
| 2022-03-16 |
0.0719 USDT |
3,925,406.3913 FRM |
0.0699 USDT |
0.0693 USDT |
0.0751 USDT |
0.0747 USDT |
| 2022-03-15 |
0.0707 USDT |
2,992,876.4234 FRM |
0.0706 USDT |
0.0696 USDT |
0.0713 USDT |
0.0699 USDT |
| 2022-03-14 |
0.0712 USDT |
3,977,688.0990 FRM |
0.0717 USDT |
0.0691 USDT |
0.0722 USDT |
0.0706 USDT |
| 2022-03-13 |
0.0731 USDT |
3,027,661.1048 FRM |
0.0743 USDT |
0.0706 USDT |
0.0743 USDT |
0.0719 USDT |
| 2022-03-12 |
0.0760 USDT |
20,250.7033 FRM |
0.0764 USDT |
0.0756 USDT |
0.0764 USDT |
0.0758 USDT |
| 2022-03-11 |
0.0769 USDT |
733,473.3549 FRM |
0.0777 USDT |
0.0747 USDT |
0.0831 USDT |
0.0751 USDT |
| 2022-03-10 |
0.0793 USDT |
3,744,301.9421 FRM |
0.0836 USDT |
0.0772 USDT |
0.0840 USDT |
0.0777 USDT |
| 2022-03-09 |
0.0837 USDT |
2,957,993.5194 FRM |
0.0826 USDT |
0.0823 USDT |
0.0858 USDT |
0.0837 USDT |
| 2022-03-08 |
0.0862 USDT |
3,698,927.2884 FRM |
0.0873 USDT |
0.0821 USDT |
0.0878 USDT |
0.0825 USDT |
| 2022-03-07 |
0.0888 USDT |
3,384,517.8982 FRM |
0.0896 USDT |
0.0869 USDT |
0.0900 USDT |
0.0872 USDT |
| 2022-03-06 |
0.0898 USDT |
3,095,920.8848 FRM |
0.0893 USDT |
0.0891 USDT |
0.0915 USDT |
0.0913 USDT |
| 2022-03-05 |
0.0897 USDT |
3,412,097.7210 FRM |
0.0910 USDT |
0.0889 USDT |
0.0910 USDT |
0.0890 USDT |
| 2022-03-04 |
0.0923 USDT |
3,703,396.0227 FRM |
0.0931 USDT |
0.0909 USDT |
0.0949 USDT |
0.0925 USDT |
| 2022-03-03 |
0.0904 USDT |
3,655,951.6083 FRM |
0.0879 USDT |
0.0878 USDT |
0.0988 USDT |
0.0927 USDT |
| 2022-03-02 |
0.0899 USDT |
2,793,225.1854 FRM |
0.0907 USDT |
0.0854 USDT |
0.0909 USDT |
0.0877 USDT |
| 2022-03-01 |
0.0910 USDT |
2,419,972.4846 FRM |
0.0875 USDT |
0.0871 USDT |
0.0927 USDT |
0.0906 USDT |
| 2022-02-28 |
0.0874 USDT |
3,531,479.7205 FRM |
0.0888 USDT |
0.0837 USDT |
0.0898 USDT |
0.0890 USDT |
| 2022-02-27 |
0.0931 USDT |
2,659,168.9788 FRM |
0.0928 USDT |
0.0908 USDT |
0.0946 USDT |
0.0916 USDT |
| 2022-02-26 |
0.0900 USDT |
2,570,716.7793 FRM |
0.0896 USDT |
0.0885 USDT |
0.0935 USDT |
0.0927 USDT |
| 2022-02-25 |
0.0822 USDT |
3,178,715.8773 FRM |
0.0804 USDT |
0.0804 USDT |
0.0840 USDT |
0.0840 USDT |
| 2022-02-24 |
0.0781 USDT |
2,835,698.7153 FRM |
0.0828 USDT |
0.0690 USDT |
0.0842 USDT |
0.0769 USDT |
| 2022-02-23 |
0.0834 USDT |
3,835,848.4109 FRM |
0.0841 USDT |
0.0812 USDT |
0.0849 USDT |
0.0826 USDT |
| 2022-02-22 |
0.0854 USDT |
1,975,814.1173 FRM |
0.0863 USDT |
0.0845 USDT |
0.0865 USDT |
0.0852 USDT |
| 2022-02-21 |
0.0876 USDT |
1,187,242.6043 FRM |
0.0871 USDT |
0.0867 USDT |
0.0889 USDT |
0.0869 USDT |
| 2022-02-20 |
0.0926 USDT |
1,245,113.0647 FRM |
0.0995 USDT |
0.0863 USDT |
0.0995 USDT |
0.0863 USDT |
| 2022-02-19 |
0.1048 USDT |
1,770,775.4678 FRM |
0.1067 USDT |
0.1003 USDT |
0.1074 USDT |
0.1012 USDT |
| 2022-02-18 |
0.1076 USDT |
1,302,496.9470 FRM |
0.1067 USDT |
0.1063 USDT |
0.1088 USDT |
0.1068 USDT |
| 2022-02-17 |
0.1106 USDT |
910,009.0411 FRM |
0.1123 USDT |
0.1062 USDT |
0.1152 USDT |
0.1066 USDT |
| 2022-02-16 |
0.1127 USDT |
573,611.1205 FRM |
0.1127 USDT |
0.1093 USDT |
0.1169 USDT |
0.1133 USDT |
| 2022-02-15 |
0.1045 USDT |
833,468.3299 FRM |
0.0957 USDT |
0.0957 USDT |
0.1100 USDT |
0.1100 USDT |
| 2022-02-14 |
0.0945 USDT |
138,811.1585 FRM |
0.0954 USDT |
0.0916 USDT |
0.0997 USDT |
0.0930 USDT |
| 2022-02-13 |
0.1008 USDT |
524,134.0000 FRM |
0.0991 USDT |
0.0962 USDT |
0.1034 USDT |
0.0980 USDT |
| 2022-02-12 |
0.0969 USDT |
975,294.0088 FRM |
0.0930 USDT |
0.0919 USDT |
0.1050 USDT |
0.0979 USDT |
| 2022-02-11 |
0.0935 USDT |
373,431.5451 FRM |
0.0914 USDT |
0.0908 USDT |
0.0960 USDT |
0.0919 USDT |
| 2022-02-10 |
0.0946 USDT |
261,548.5515 FRM |
0.0939 USDT |
0.0916 USDT |
0.0966 USDT |
0.0932 USDT |
| 2022-02-09 |
0.0933 USDT |
173,222.0503 FRM |
0.0941 USDT |
0.0918 USDT |
0.0954 USDT |
0.0948 USDT |
| 2022-02-08 |
0.0936 USDT |
540,479.6607 FRM |
0.0945 USDT |
0.0906 USDT |
0.0992 USDT |
0.0947 USDT |