Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.9709 USDT |
170,672.6507 FT |
1.9057 USDT |
1.8201 USDT |
2.2539 USDT |
1.9446 USDT |
| 2023-08-29 |
1.9198 USDT |
144,252.9549 FT |
1.9050 USDT |
1.8586 USDT |
1.9706 USDT |
1.9042 USDT |
| 2023-08-28 |
1.9175 USDT |
153,881.8566 FT |
1.8541 USDT |
1.7749 USDT |
2.0125 USDT |
1.9071 USDT |
| 2023-08-27 |
1.8742 USDT |
169,002.4629 FT |
1.9285 USDT |
1.8082 USDT |
1.9301 USDT |
1.8208 USDT |
| 2023-08-26 |
1.8990 USDT |
134,086.8331 FT |
1.8905 USDT |
1.8727 USDT |
1.9523 USDT |
1.8910 USDT |
| 2023-08-25 |
1.9234 USDT |
156,428.1921 FT |
1.9900 USDT |
1.8725 USDT |
1.9900 USDT |
1.8914 USDT |
| 2023-08-24 |
1.9882 USDT |
200,355.4143 FT |
1.9864 USDT |
1.9003 USDT |
2.1500 USDT |
1.9890 USDT |
| 2023-08-23 |
2.0470 USDT |
190,948.4268 FT |
1.9622 USDT |
1.9523 USDT |
2.1499 USDT |
1.9924 USDT |
| 2023-08-22 |
2.0033 USDT |
163,600.7730 FT |
1.9660 USDT |
1.8800 USDT |
2.1620 USDT |
1.9739 USDT |
| 2023-08-21 |
2.0495 USDT |
158,214.3606 FT |
1.8603 USDT |
1.7600 USDT |
2.4229 USDT |
2.0985 USDT |
| 2023-08-20 |
1.9439 USDT |
202,796.1439 FT |
1.9642 USDT |
1.8400 USDT |
2.0972 USDT |
1.8603 USDT |
| 2023-08-19 |
1.9388 USDT |
200,763.0726 FT |
2.0419 USDT |
1.8500 USDT |
2.0535 USDT |
1.9681 USDT |
| 2023-08-18 |
1.7691 USDT |
234,429.6034 FT |
1.5424 USDT |
1.5403 USDT |
2.2718 USDT |
2.1350 USDT |
| 2023-08-17 |
1.6028 USDT |
244,650.7357 FT |
1.5954 USDT |
1.5121 USDT |
1.6459 USDT |
1.5233 USDT |
| 2023-08-16 |
1.6423 USDT |
211,707.6271 FT |
1.7137 USDT |
1.5834 USDT |
1.7139 USDT |
1.6275 USDT |
| 2023-08-15 |
1.7292 USDT |
227,123.1127 FT |
1.7208 USDT |
1.7000 USDT |
1.8435 USDT |
1.7132 USDT |
| 2023-08-14 |
1.7337 USDT |
223,133.7897 FT |
1.7431 USDT |
1.7000 USDT |
1.7811 USDT |
1.7254 USDT |
| 2023-08-13 |
1.7522 USDT |
208,667.7334 FT |
1.7850 USDT |
1.7000 USDT |
1.7922 USDT |
1.7536 USDT |
| 2023-08-12 |
1.7776 USDT |
207,119.2300 FT |
1.7124 USDT |
1.6695 USDT |
1.9490 USDT |
1.8426 USDT |
| 2023-08-11 |
1.7533 USDT |
216,441.9076 FT |
1.6997 USDT |
1.6452 USDT |
1.9500 USDT |
1.7248 USDT |
| 2023-08-10 |
1.7612 USDT |
203,918.1727 FT |
1.8188 USDT |
1.6784 USDT |
1.8400 USDT |
1.7270 USDT |
| 2023-08-09 |
1.8768 USDT |
209,465.2140 FT |
1.8304 USDT |
1.7725 USDT |
2.0582 USDT |
1.8187 USDT |
| 2023-08-08 |
1.8932 USDT |
188,995.0856 FT |
1.5950 USDT |
1.5759 USDT |
2.8600 USDT |
1.9579 USDT |
| 2023-08-07 |
1.5888 USDT |
239,192.8264 FT |
1.4917 USDT |
1.3648 USDT |
2.4346 USDT |
1.5936 USDT |
| 2023-08-06 |
1.4322 USDT |
261,466.0457 FT |
1.4908 USDT |
1.3247 USDT |
1.5275 USDT |
1.5167 USDT |
| 2023-08-05 |
1.4726 USDT |
265,959.2413 FT |
1.5923 USDT |
1.3982 USDT |
1.6673 USDT |
1.4052 USDT |
| 2023-08-04 |
1.5750 USDT |
234,972.4322 FT |
1.6626 USDT |
1.5100 USDT |
1.6802 USDT |
1.5195 USDT |
| 2023-08-03 |
1.5938 USDT |
233,937.2390 FT |
1.7557 USDT |
1.5001 USDT |
1.7561 USDT |
1.5910 USDT |
| 2023-08-02 |
1.8670 USDT |
199,775.3728 FT |
1.7788 USDT |
1.7759 USDT |
1.9813 USDT |
1.7784 USDT |
| 2023-08-01 |
2.0624 USDT |
181,638.0277 FT |
2.3083 USDT |
1.6382 USDT |
2.3288 USDT |
1.7871 USDT |
| 2023-07-31 |
2.4790 USDT |
147,851.0510 FT |
2.5314 USDT |
2.3006 USDT |
2.7000 USDT |
2.3093 USDT |
| 2023-07-30 |
2.8148 USDT |
133,912.3285 FT |
3.1758 USDT |
2.2680 USDT |
3.2057 USDT |
2.5975 USDT |
| 2023-07-29 |
2.8907 USDT |
157,449.2913 FT |
2.8534 USDT |
2.7829 USDT |
3.2294 USDT |
3.2293 USDT |
| 2023-07-28 |
3.1595 USDT |
148,709.4610 FT |
3.2032 USDT |
2.7760 USDT |
3.2233 USDT |
2.7880 USDT |
| 2023-07-27 |
3.2217 USDT |
152,949.2349 FT |
3.2552 USDT |
3.2000 USDT |
3.2801 USDT |
3.2034 USDT |
| 2023-07-26 |
3.3571 USDT |
178,211.5605 FT |
3.4275 USDT |
3.2500 USDT |
3.4368 USDT |
3.2550 USDT |
| 2023-07-25 |
3.4280 USDT |
174,097.5501 FT |
3.4253 USDT |
3.3000 USDT |
3.5474 USDT |
3.4271 USDT |
| 2023-07-24 |
3.4888 USDT |
151,326.3621 FT |
3.4588 USDT |
3.4000 USDT |
3.6542 USDT |
3.4131 USDT |
| 2023-07-23 |
3.5506 USDT |
133,886.1769 FT |
3.5331 USDT |
3.4996 USDT |
3.6608 USDT |
3.4997 USDT |
| 2023-07-22 |
3.5403 USDT |
141,095.1409 FT |
3.5084 USDT |
3.4924 USDT |
3.5836 USDT |
3.5548 USDT |
| 2023-07-21 |
3.5502 USDT |
132,086.8849 FT |
3.5795 USDT |
3.4926 USDT |
3.5843 USDT |
3.5204 USDT |
| 2023-07-20 |
3.6159 USDT |
148,297.1666 FT |
3.6468 USDT |
3.5675 USDT |
3.6597 USDT |
3.5806 USDT |
| 2023-07-19 |
3.6755 USDT |
156,639.0915 FT |
3.6455 USDT |
3.6279 USDT |
3.7172 USDT |
3.6488 USDT |
| 2023-07-18 |
3.6110 USDT |
112,965.1969 FT |
3.6333 USDT |
3.5535 USDT |
3.6544 USDT |
3.6337 USDT |
| 2023-07-17 |
3.5838 USDT |
142,580.9715 FT |
3.5523 USDT |
3.5000 USDT |
3.9409 USDT |
3.6053 USDT |
| 2023-07-16 |
3.5625 USDT |
130,005.4342 FT |
3.5744 USDT |
3.5199 USDT |
3.6244 USDT |
3.5414 USDT |
| 2023-07-15 |
3.5680 USDT |
105,877.9467 FT |
3.5517 USDT |
3.5299 USDT |
3.6992 USDT |
3.6145 USDT |
| 2023-07-14 |
3.5807 USDT |
115,571.4467 FT |
3.5258 USDT |
3.5124 USDT |
3.6269 USDT |
3.6000 USDT |
| 2023-07-13 |
3.5617 USDT |
113,412.6659 FT |
3.5626 USDT |
3.5000 USDT |
3.6048 USDT |
3.5282 USDT |
| 2023-07-12 |
3.5788 USDT |
191,995.8965 FT |
3.5788 USDT |
3.5024 USDT |
3.6404 USDT |
3.5475 USDT |