Identifier on Kucoin: FRM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0673 USDT |
746,072.8333 FRM |
0.0705 USDT |
0.0637 USDT |
0.0710 USDT |
0.0642 USDT |
| 2024-02-26 |
0.0731 USDT |
711,253.9500 FRM |
0.0754 USDT |
0.0701 USDT |
0.0768 USDT |
0.0737 USDT |
| 2024-02-25 |
0.0731 USDT |
407,527.9590 FRM |
0.0736 USDT |
0.0715 USDT |
0.0749 USDT |
0.0738 USDT |
| 2024-02-24 |
0.0731 USDT |
318,823.9293 FRM |
0.0718 USDT |
0.0709 USDT |
0.0754 USDT |
0.0736 USDT |
| 2024-02-23 |
0.0681 USDT |
77,933.7901 FRM |
0.0682 USDT |
0.0670 USDT |
0.0689 USDT |
0.0689 USDT |
| 2024-02-22 |
0.0682 USDT |
86,174.2409 FRM |
0.0670 USDT |
0.0670 USDT |
0.0691 USDT |
0.0678 USDT |
| 2024-02-21 |
0.0682 USDT |
216,465.8092 FRM |
0.0698 USDT |
0.0660 USDT |
0.0702 USDT |
0.0660 USDT |
| 2024-02-20 |
0.0695 USDT |
450,107.7047 FRM |
0.0689 USDT |
0.0663 USDT |
0.0742 USDT |
0.0665 USDT |
| 2024-02-19 |
0.0694 USDT |
465,170.7359 FRM |
0.0710 USDT |
0.0674 USDT |
0.0730 USDT |
0.0690 USDT |
| 2024-02-18 |
0.0705 USDT |
130,400.7528 FRM |
0.0707 USDT |
0.0691 USDT |
0.0721 USDT |
0.0705 USDT |
| 2024-02-17 |
0.0728 USDT |
149,828.3312 FRM |
0.0764 USDT |
0.0692 USDT |
0.0771 USDT |
0.0717 USDT |
| 2024-02-16 |
0.0783 USDT |
232,500.7459 FRM |
0.0782 USDT |
0.0742 USDT |
0.0816 USDT |
0.0745 USDT |
| 2024-02-15 |
0.0744 USDT |
259,573.6248 FRM |
0.0713 USDT |
0.0713 USDT |
0.0772 USDT |
0.0754 USDT |
| 2024-02-14 |
0.0697 USDT |
159,739.0524 FRM |
0.0671 USDT |
0.0660 USDT |
0.0724 USDT |
0.0716 USDT |
| 2024-02-13 |
0.0685 USDT |
337,037.9781 FRM |
0.0676 USDT |
0.0659 USDT |
0.0724 USDT |
0.0679 USDT |
| 2024-02-12 |
0.0630 USDT |
150,432.0997 FRM |
0.0614 USDT |
0.0606 USDT |
0.0652 USDT |
0.0644 USDT |
| 2024-02-11 |
0.0617 USDT |
189,092.0021 FRM |
0.0616 USDT |
0.0602 USDT |
0.0629 USDT |
0.0617 USDT |
| 2024-02-10 |
0.0615 USDT |
307,941.7826 FRM |
0.0635 USDT |
0.0592 USDT |
0.0645 USDT |
0.0616 USDT |
| 2024-02-09 |
0.0638 USDT |
402,227.3004 FRM |
0.0639 USDT |
0.0612 USDT |
0.0668 USDT |
0.0642 USDT |
| 2024-02-08 |
0.0643 USDT |
160,838.1685 FRM |
0.0635 USDT |
0.0619 USDT |
0.0659 USDT |
0.0633 USDT |
| 2024-02-07 |
0.0652 USDT |
95,921.5207 FRM |
0.0673 USDT |
0.0643 USDT |
0.0673 USDT |
0.0645 USDT |
| 2024-02-06 |
0.0661 USDT |
1,121,147.7655 FRM |
0.0584 USDT |
0.0581 USDT |
0.0730 USDT |
0.0676 USDT |
| 2024-02-05 |
0.0566 USDT |
245,836.1518 FRM |
0.0566 USDT |
0.0527 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-02-04 |
0.0543 USDT |
108,889.8958 FRM |
0.0551 USDT |
0.0527 USDT |
0.0572 USDT |
0.0572 USDT |
| 2024-02-03 |
0.0548 USDT |
178,854.8531 FRM |
0.0539 USDT |
0.0535 USDT |
0.0566 USDT |
0.0556 USDT |
| 2024-02-02 |
0.0541 USDT |
509,113.9887 FRM |
0.0521 USDT |
0.0517 USDT |
0.0577 USDT |
0.0535 USDT |
| 2024-02-01 |
0.0504 USDT |
152,180.6040 FRM |
0.0512 USDT |
0.0490 USDT |
0.0530 USDT |
0.0525 USDT |
| 2024-01-31 |
0.0514 USDT |
1,497,084.3282 FRM |
0.0522 USDT |
0.0504 USDT |
0.0529 USDT |
0.0529 USDT |
| 2024-01-30 |
0.0519 USDT |
1,167,794.4125 FRM |
0.0519 USDT |
0.0497 USDT |
0.0530 USDT |
0.0519 USDT |
| 2024-01-29 |
0.0524 USDT |
1,784,345.9975 FRM |
0.0520 USDT |
0.0475 USDT |
0.0544 USDT |
0.0515 USDT |
| 2024-01-28 |
0.0510 USDT |
1,323,801.8117 FRM |
0.0511 USDT |
0.0504 USDT |
0.0519 USDT |
0.0516 USDT |
| 2024-01-27 |
0.0511 USDT |
1,401,618.4005 FRM |
0.0506 USDT |
0.0500 USDT |
0.0524 USDT |
0.0510 USDT |
| 2024-01-26 |
0.0503 USDT |
1,813,601.5688 FRM |
0.0501 USDT |
0.0495 USDT |
0.0510 USDT |
0.0508 USDT |
| 2024-01-25 |
0.0504 USDT |
1,412,990.0316 FRM |
0.0504 USDT |
0.0498 USDT |
0.0504 USDT |
0.0502 USDT |
| 2024-01-24 |
0.0503 USDT |
1,463,043.9938 FRM |
0.0501 USDT |
0.0496 USDT |
0.0505 USDT |
0.0504 USDT |
| 2024-01-23 |
0.0503 USDT |
1,612,362.9619 FRM |
0.0519 USDT |
0.0482 USDT |
0.0524 USDT |
0.0496 USDT |
| 2024-01-22 |
0.0553 USDT |
1,308,640.1221 FRM |
0.0570 USDT |
0.0526 USDT |
0.0579 USDT |
0.0537 USDT |
| 2024-01-21 |
0.0583 USDT |
1,063,222.4778 FRM |
0.0581 USDT |
0.0562 USDT |
0.0602 USDT |
0.0574 USDT |
| 2024-01-20 |
0.0590 USDT |
877,399.4421 FRM |
0.0584 USDT |
0.0578 USDT |
0.0610 USDT |
0.0581 USDT |
| 2024-01-19 |
0.0577 USDT |
898,180.8783 FRM |
0.0580 USDT |
0.0560 USDT |
0.0593 USDT |
0.0573 USDT |
| 2024-01-18 |
0.0593 USDT |
1,128,892.8069 FRM |
0.0630 USDT |
0.0575 USDT |
0.0632 USDT |
0.0576 USDT |
| 2024-01-17 |
0.0619 USDT |
1,986,220.4298 FRM |
0.0612 USDT |
0.0611 USDT |
0.0648 USDT |
0.0631 USDT |
| 2024-01-16 |
0.0632 USDT |
2,333,097.3166 FRM |
0.0649 USDT |
0.0600 USDT |
0.0649 USDT |
0.0616 USDT |
| 2024-01-15 |
0.0660 USDT |
575,020.9263 FRM |
0.0670 USDT |
0.0650 USDT |
0.0677 USDT |
0.0652 USDT |
| 2024-01-14 |
0.0666 USDT |
995,621.5543 FRM |
0.0678 USDT |
0.0660 USDT |
0.0686 USDT |
0.0675 USDT |
| 2024-01-13 |
0.0694 USDT |
1,610,807.0235 FRM |
0.0728 USDT |
0.0645 USDT |
0.0732 USDT |
0.0666 USDT |
| 2024-01-12 |
0.0765 USDT |
859,067.3494 FRM |
0.0762 USDT |
0.0724 USDT |
0.0790 USDT |
0.0737 USDT |
| 2024-01-11 |
0.0764 USDT |
1,336,889.1088 FRM |
0.0757 USDT |
0.0734 USDT |
0.0781 USDT |
0.0763 USDT |
| 2024-01-10 |
0.0722 USDT |
1,467,091.4136 FRM |
0.0704 USDT |
0.0704 USDT |
0.0758 USDT |
0.0758 USDT |
| 2024-01-09 |
0.0720 USDT |
654,140.3988 FRM |
0.0729 USDT |
0.0692 USDT |
0.0738 USDT |
0.0704 USDT |