Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.2509 USDT |
1,157,248.6645 FRM |
0.2069 USDT |
0.2000 USDT |
0.3299 USDT |
0.2823 USDT |
| 2021-06-01 |
0.2004 USDT |
1,008,356.5250 FRM |
0.2005 USDT |
0.1810 USDT |
0.2200 USDT |
0.2011 USDT |
| 2021-05-31 |
0.1735 USDT |
630,417.1473 FRM |
0.1698 USDT |
0.1608 USDT |
0.1925 USDT |
0.1923 USDT |
| 2021-05-30 |
0.1591 USDT |
814,838.4397 FRM |
0.1639 USDT |
0.1443 USDT |
0.1709 USDT |
0.1682 USDT |
| 2021-05-29 |
0.1710 USDT |
514,965.6672 FRM |
0.1889 USDT |
0.1331 USDT |
0.1895 USDT |
0.1629 USDT |
| 2021-05-28 |
0.1947 USDT |
278,091.0332 FRM |
0.2068 USDT |
0.1794 USDT |
0.2250 USDT |
0.1822 USDT |
| 2021-05-27 |
0.1973 USDT |
68,119.2429 FRM |
0.1872 USDT |
0.1805 USDT |
0.2198 USDT |
0.2019 USDT |
| 2021-05-26 |
0.2046 USDT |
282,985.5865 FRM |
0.1960 USDT |
0.1807 USDT |
0.2200 USDT |
0.1922 USDT |
| 2021-05-25 |
0.1890 USDT |
322,424.7026 FRM |
0.2056 USDT |
0.1704 USDT |
0.2058 USDT |
0.2000 USDT |
| 2021-05-24 |
0.1898 USDT |
339,242.7522 FRM |
0.1533 USDT |
0.1428 USDT |
0.2210 USDT |
0.2058 USDT |
| 2021-05-23 |
0.1768 USDT |
563,094.1863 FRM |
0.2081 USDT |
0.1259 USDT |
0.2577 USDT |
0.1507 USDT |
| 2021-05-22 |
0.1953 USDT |
338,414.5987 FRM |
0.1900 USDT |
0.1670 USDT |
0.2192 USDT |
0.2018 USDT |
| 2021-05-21 |
0.2119 USDT |
487,058.0275 FRM |
0.2700 USDT |
0.1841 USDT |
0.2713 USDT |
0.1987 USDT |
| 2021-05-20 |
0.2493 USDT |
202,112.3439 FRM |
0.2525 USDT |
0.2250 USDT |
0.2801 USDT |
0.2683 USDT |
| 2021-05-19 |
0.2702 USDT |
373,181.4339 FRM |
0.3459 USDT |
0.2210 USDT |
0.3459 USDT |
0.2767 USDT |
| 2021-05-18 |
0.3505 USDT |
140,311.0827 FRM |
0.3422 USDT |
0.3286 USDT |
0.3878 USDT |
0.3439 USDT |
| 2021-05-17 |
0.3508 USDT |
522,982.7192 FRM |
0.3462 USDT |
0.3320 USDT |
0.3899 USDT |
0.3444 USDT |
| 2021-05-16 |
0.3661 USDT |
429,836.0120 FRM |
0.3782 USDT |
0.3212 USDT |
0.3918 USDT |
0.3421 USDT |
| 2021-05-15 |
0.3875 USDT |
454,628.7320 FRM |
0.4213 USDT |
0.3179 USDT |
0.4450 USDT |
0.3805 USDT |
| 2021-05-14 |
0.4408 USDT |
473,583.0310 FRM |
0.3898 USDT |
0.3878 USDT |
0.6000 USDT |
0.4190 USDT |
| 2021-05-13 |
0.4299 USDT |
505,615.1734 FRM |
0.4460 USDT |
0.4120 USDT |
0.4594 USDT |
0.4163 USDT |
| 2021-05-12 |
0.4873 USDT |
447,343.8539 FRM |
0.5001 USDT |
0.4500 USDT |
0.5151 USDT |
0.4501 USDT |
| 2021-05-11 |
0.4987 USDT |
579,923.8286 FRM |
0.5121 USDT |
0.4571 USDT |
0.5547 USDT |
0.5112 USDT |
| 2021-05-10 |
0.5181 USDT |
538,935.9278 FRM |
0.5388 USDT |
0.4900 USDT |
0.5494 USDT |
0.5117 USDT |
| 2021-05-09 |
0.5208 USDT |
743,875.7048 FRM |
0.5099 USDT |
0.4656 USDT |
0.5729 USDT |
0.5353 USDT |
| 2021-05-08 |
0.4830 USDT |
345,796.2134 FRM |
0.4341 USDT |
0.4340 USDT |
0.5278 USDT |
0.5092 USDT |
| 2021-05-07 |
0.4511 USDT |
276,896.9618 FRM |
0.4805 USDT |
0.4208 USDT |
0.4943 USDT |
0.4408 USDT |
| 2021-05-06 |
0.4972 USDT |
166,050.8816 FRM |
0.5144 USDT |
0.4710 USDT |
0.5181 USDT |
0.4869 USDT |
| 2021-05-05 |
0.5031 USDT |
247,389.6066 FRM |
0.4960 USDT |
0.4700 USDT |
0.5406 USDT |
0.5144 USDT |
| 2021-05-04 |
0.4996 USDT |
615,145.5087 FRM |
0.5274 USDT |
0.4400 USDT |
0.5804 USDT |
0.4960 USDT |
| 2021-05-03 |
0.5186 USDT |
678,426.6668 FRM |
0.5484 USDT |
0.4800 USDT |
0.5531 USDT |
0.5270 USDT |
| 2021-05-02 |
0.5650 USDT |
544,826.6086 FRM |
0.6013 USDT |
0.5148 USDT |
0.6040 USDT |
0.5480 USDT |
| 2021-05-01 |
0.6186 USDT |
472,774.5842 FRM |
0.6218 USDT |
0.5947 USDT |
0.6367 USDT |
0.6000 USDT |
| 2021-04-30 |
0.5847 USDT |
566,629.3783 FRM |
0.5836 USDT |
0.5526 USDT |
0.6218 USDT |
0.6209 USDT |
| 2021-04-29 |
0.6108 USDT |
501,449.6894 FRM |
0.6152 USDT |
0.5730 USDT |
0.6514 USDT |
0.5861 USDT |
| 2021-04-28 |
0.6276 USDT |
429,280.3564 FRM |
0.6097 USDT |
0.6097 USDT |
0.6634 USDT |
0.6139 USDT |
| 2021-04-27 |
0.6203 USDT |
570,979.4815 FRM |
0.5762 USDT |
0.5669 USDT |
0.6615 USDT |
0.6101 USDT |
| 2021-04-26 |
0.5792 USDT |
468,751.8460 FRM |
0.5124 USDT |
0.5042 USDT |
0.6424 USDT |
0.5758 USDT |
| 2021-04-25 |
0.5137 USDT |
419,017.2387 FRM |
0.5142 USDT |
0.5000 USDT |
0.5300 USDT |
0.5163 USDT |
| 2021-04-24 |
0.5222 USDT |
240,725.0465 FRM |
0.5695 USDT |
0.4925 USDT |
0.5695 USDT |
0.5145 USDT |
| 2021-04-23 |
0.5629 USDT |
386,267.7568 FRM |
0.6243 USDT |
0.4500 USDT |
0.6399 USDT |
0.5734 USDT |
| 2021-04-22 |
0.6515 USDT |
53,115.2937 FRM |
0.6791 USDT |
0.6305 USDT |
0.6791 USDT |
0.6620 USDT |
| 2021-04-21 |
0.6820 USDT |
190,950.3953 FRM |
0.7230 USDT |
0.6501 USDT |
0.7278 USDT |
0.6721 USDT |
| 2021-04-20 |
0.6946 USDT |
270,485.6869 FRM |
0.7205 USDT |
0.6639 USDT |
0.7362 USDT |
0.7192 USDT |
| 2021-04-19 |
0.7805 USDT |
373,800.0107 FRM |
0.7370 USDT |
0.7086 USDT |
0.8576 USDT |
0.7180 USDT |
| 2021-04-18 |
0.6659 USDT |
579,387.2023 FRM |
0.7328 USDT |
0.5373 USDT |
0.8018 USDT |
0.7073 USDT |
| 2021-04-17 |
0.7777 USDT |
284,751.5828 FRM |
0.8128 USDT |
0.7010 USDT |
0.8799 USDT |
0.7328 USDT |
| 2021-04-16 |
0.8028 USDT |
90,175.0107 FRM |
0.8302 USDT |
0.7750 USDT |
0.8396 USDT |
0.8153 USDT |
| 2021-04-15 |
0.8299 USDT |
154,816.2346 FRM |
0.8380 USDT |
0.7972 USDT |
0.8736 USDT |
0.8360 USDT |
| 2021-04-14 |
0.7959 USDT |
204,396.6108 FRM |
0.8570 USDT |
0.7098 USDT |
0.8634 USDT |
0.7989 USDT |