Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0536 USDT |
2,321,524.9205 FRM |
0.0535 USDT |
0.0530 USDT |
0.0549 USDT |
0.0542 USDT |
| 2024-06-05 |
0.0543 USDT |
1,312,380.5839 FRM |
0.0542 USDT |
0.0531 USDT |
0.0550 USDT |
0.0536 USDT |
| 2024-06-04 |
0.0526 USDT |
1,325,562.1918 FRM |
0.0525 USDT |
0.0514 USDT |
0.0540 USDT |
0.0538 USDT |
| 2024-06-03 |
0.0528 USDT |
1,424,243.2364 FRM |
0.0527 USDT |
0.0519 USDT |
0.0539 USDT |
0.0522 USDT |
| 2024-06-02 |
0.0533 USDT |
2,079,093.3769 FRM |
0.0544 USDT |
0.0517 USDT |
0.0554 USDT |
0.0522 USDT |
| 2024-06-01 |
0.0549 USDT |
1,163,269.2729 FRM |
0.0549 USDT |
0.0538 USDT |
0.0553 USDT |
0.0544 USDT |
| 2024-05-31 |
0.0558 USDT |
691,221.6695 FRM |
0.0560 USDT |
0.0543 USDT |
0.0565 USDT |
0.0547 USDT |
| 2024-05-30 |
0.0565 USDT |
2,059,953.2844 FRM |
0.0567 USDT |
0.0552 USDT |
0.0575 USDT |
0.0563 USDT |
| 2024-05-29 |
0.0569 USDT |
2,129,353.4173 FRM |
0.0560 USDT |
0.0556 USDT |
0.0601 USDT |
0.0563 USDT |
| 2024-05-28 |
0.0568 USDT |
1,872,823.1891 FRM |
0.0580 USDT |
0.0554 USDT |
0.0582 USDT |
0.0560 USDT |
| 2024-05-27 |
0.0575 USDT |
2,237,220.4881 FRM |
0.0570 USDT |
0.0565 USDT |
0.0588 USDT |
0.0579 USDT |
| 2024-05-26 |
0.0581 USDT |
1,987,683.4682 FRM |
0.0587 USDT |
0.0572 USDT |
0.0589 USDT |
0.0575 USDT |
| 2024-05-25 |
0.0606 USDT |
2,119,123.3503 FRM |
0.0610 USDT |
0.0586 USDT |
0.0612 USDT |
0.0590 USDT |
| 2024-05-24 |
0.0610 USDT |
2,280,677.6998 FRM |
0.0613 USDT |
0.0600 USDT |
0.0616 USDT |
0.0612 USDT |
| 2024-05-23 |
0.0603 USDT |
2,022,718.7126 FRM |
0.0601 USDT |
0.0593 USDT |
0.0623 USDT |
0.0612 USDT |
| 2024-05-22 |
0.0607 USDT |
1,256,345.5670 FRM |
0.0612 USDT |
0.0597 USDT |
0.0613 USDT |
0.0601 USDT |
| 2024-05-21 |
0.0611 USDT |
2,306,738.1292 FRM |
0.0586 USDT |
0.0584 USDT |
0.0626 USDT |
0.0606 USDT |
| 2024-05-20 |
0.0556 USDT |
2,294,935.2171 FRM |
0.0551 USDT |
0.0538 USDT |
0.0577 USDT |
0.0573 USDT |
| 2024-05-19 |
0.0552 USDT |
2,179,448.5759 FRM |
0.0546 USDT |
0.0540 USDT |
0.0570 USDT |
0.0549 USDT |
| 2024-05-18 |
0.0516 USDT |
2,910,957.8328 FRM |
0.0511 USDT |
0.0501 USDT |
0.0549 USDT |
0.0543 USDT |
| 2024-05-17 |
0.0505 USDT |
2,141,570.8923 FRM |
0.0497 USDT |
0.0496 USDT |
0.0514 USDT |
0.0512 USDT |
| 2024-05-16 |
0.0506 USDT |
2,127,952.4979 FRM |
0.0512 USDT |
0.0495 USDT |
0.0518 USDT |
0.0496 USDT |
| 2024-05-15 |
0.0499 USDT |
1,898,837.5575 FRM |
0.0505 USDT |
0.0483 USDT |
0.0523 USDT |
0.0509 USDT |
| 2024-05-14 |
0.0499 USDT |
2,100,403.0366 FRM |
0.0503 USDT |
0.0483 USDT |
0.0512 USDT |
0.0496 USDT |
| 2024-05-13 |
0.0504 USDT |
1,468,825.3812 FRM |
0.0504 USDT |
0.0500 USDT |
0.0516 USDT |
0.0504 USDT |
| 2024-05-12 |
0.0510 USDT |
3,572,076.1360 FRM |
0.0512 USDT |
0.0502 USDT |
0.0514 USDT |
0.0504 USDT |
| 2024-05-11 |
0.0512 USDT |
648,906.3868 FRM |
0.0515 USDT |
0.0511 USDT |
0.0517 USDT |
0.0512 USDT |
| 2024-05-10 |
0.0515 USDT |
714,373.5561 FRM |
0.0515 USDT |
0.0511 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-05-09 |
0.0514 USDT |
742,956.7657 FRM |
0.0512 USDT |
0.0511 USDT |
0.0518 USDT |
0.0516 USDT |
| 2024-05-08 |
0.0520 USDT |
1,030,460.9395 FRM |
0.0523 USDT |
0.0506 USDT |
0.0524 USDT |
0.0510 USDT |
| 2024-05-07 |
0.0531 USDT |
1,770,936.2389 FRM |
0.0530 USDT |
0.0525 USDT |
0.0542 USDT |
0.0533 USDT |
| 2024-05-06 |
0.0549 USDT |
725,767.3952 FRM |
0.0544 USDT |
0.0530 USDT |
0.0565 USDT |
0.0530 USDT |
| 2024-05-05 |
0.0540 USDT |
1,388,121.6254 FRM |
0.0548 USDT |
0.0529 USDT |
0.0552 USDT |
0.0544 USDT |
| 2024-05-04 |
0.0547 USDT |
1,041,775.1237 FRM |
0.0548 USDT |
0.0537 USDT |
0.0559 USDT |
0.0540 USDT |
| 2024-05-03 |
0.0536 USDT |
691,054.7811 FRM |
0.0530 USDT |
0.0525 USDT |
0.0550 USDT |
0.0546 USDT |
| 2024-05-02 |
0.0535 USDT |
2,392,271.9665 FRM |
0.0534 USDT |
0.0520 USDT |
0.0547 USDT |
0.0527 USDT |
| 2024-05-01 |
0.0529 USDT |
1,883,169.2707 FRM |
0.0549 USDT |
0.0512 USDT |
0.0553 USDT |
0.0536 USDT |
| 2024-04-30 |
0.0562 USDT |
1,915,278.0867 FRM |
0.0578 USDT |
0.0547 USDT |
0.0582 USDT |
0.0550 USDT |
| 2024-04-29 |
0.0579 USDT |
1,442,865.2085 FRM |
0.0591 USDT |
0.0569 USDT |
0.0594 USDT |
0.0585 USDT |
| 2024-04-28 |
0.0604 USDT |
1,740,201.6143 FRM |
0.0607 USDT |
0.0592 USDT |
0.0613 USDT |
0.0598 USDT |
| 2024-04-27 |
0.0612 USDT |
1,079,303.0504 FRM |
0.0605 USDT |
0.0602 USDT |
0.0619 USDT |
0.0608 USDT |
| 2024-04-26 |
0.0603 USDT |
1,326,328.8791 FRM |
0.0599 USDT |
0.0599 USDT |
0.0612 USDT |
0.0607 USDT |
| 2024-04-25 |
0.0596 USDT |
2,425,852.5723 FRM |
0.0598 USDT |
0.0581 USDT |
0.0620 USDT |
0.0603 USDT |
| 2024-04-24 |
0.0583 USDT |
952,322.9875 FRM |
0.0570 USDT |
0.0570 USDT |
0.0600 USDT |
0.0589 USDT |
| 2024-04-23 |
0.0558 USDT |
1,107,166.9048 FRM |
0.0549 USDT |
0.0543 USDT |
0.0581 USDT |
0.0557 USDT |
| 2024-04-22 |
0.0592 USDT |
1,574,994.1153 FRM |
0.0588 USDT |
0.0545 USDT |
0.0603 USDT |
0.0553 USDT |
| 2024-04-21 |
0.0598 USDT |
1,665,854.3875 FRM |
0.0587 USDT |
0.0573 USDT |
0.0610 USDT |
0.0588 USDT |
| 2024-04-20 |
0.0583 USDT |
195,702.5089 FRM |
0.0588 USDT |
0.0565 USDT |
0.0599 USDT |
0.0584 USDT |
| 2024-04-19 |
0.0616 USDT |
1,007,424.9447 FRM |
0.0620 USDT |
0.0583 USDT |
0.0627 USDT |
0.0592 USDT |
| 2024-04-18 |
0.0618 USDT |
984,270.0774 FRM |
0.0628 USDT |
0.0606 USDT |
0.0633 USDT |
0.0621 USDT |