Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
2.5357 USDT |
246,740.2081 FT |
2.5657 USDT |
2.3598 USDT |
2.6366 USDT |
2.4442 USDT |
| 2023-04-01 |
2.6368 USDT |
254,460.4693 FT |
2.7107 USDT |
2.5925 USDT |
2.7400 USDT |
2.6138 USDT |
| 2023-03-31 |
2.6219 USDT |
293,159.3478 FT |
2.5722 USDT |
2.5630 USDT |
2.7807 USDT |
2.7032 USDT |
| 2023-03-30 |
2.6202 USDT |
301,368.5621 FT |
2.6749 USDT |
2.5601 USDT |
2.7226 USDT |
2.6254 USDT |
| 2023-03-29 |
2.7845 USDT |
285,520.4413 FT |
2.8537 USDT |
2.5600 USDT |
2.8990 USDT |
2.6749 USDT |
| 2023-03-28 |
2.9339 USDT |
351,005.1511 FT |
2.9993 USDT |
2.7489 USDT |
3.1165 USDT |
2.8709 USDT |
| 2023-03-27 |
3.0510 USDT |
283,265.4115 FT |
3.0156 USDT |
2.9451 USDT |
3.1536 USDT |
2.9885 USDT |
| 2023-03-26 |
3.2113 USDT |
283,033.9966 FT |
2.9909 USDT |
2.9907 USDT |
3.8000 USDT |
3.0561 USDT |
| 2023-03-25 |
2.9325 USDT |
301,134.2516 FT |
2.9932 USDT |
2.8615 USDT |
3.0324 USDT |
2.9775 USDT |
| 2023-03-24 |
2.9519 USDT |
294,468.3895 FT |
2.9768 USDT |
2.7900 USDT |
3.0783 USDT |
2.9302 USDT |
| 2023-03-23 |
2.9545 USDT |
325,122.7324 FT |
2.8271 USDT |
2.8161 USDT |
3.0783 USDT |
3.0262 USDT |
| 2023-03-22 |
2.8335 USDT |
348,145.9573 FT |
2.7700 USDT |
2.6537 USDT |
3.0100 USDT |
2.8375 USDT |
| 2023-03-21 |
3.0784 USDT |
314,327.1828 FT |
3.5465 USDT |
2.5457 USDT |
3.6000 USDT |
2.7782 USDT |
| 2023-03-20 |
3.8986 USDT |
274,950.4509 FT |
4.0914 USDT |
3.5027 USDT |
4.4000 USDT |
3.5318 USDT |
| 2023-03-19 |
4.0924 USDT |
292,615.3360 FT |
4.0220 USDT |
4.0010 USDT |
4.1928 USDT |
4.0656 USDT |
| 2023-03-18 |
4.0357 USDT |
265,883.6760 FT |
4.0490 USDT |
3.9700 USDT |
4.1421 USDT |
4.0031 USDT |
| 2023-03-17 |
4.1250 USDT |
260,423.4306 FT |
3.9799 USDT |
3.9623 USDT |
4.1998 USDT |
4.1705 USDT |
| 2023-03-16 |
4.0477 USDT |
286,897.9656 FT |
4.1638 USDT |
3.9621 USDT |
4.1641 USDT |
3.9728 USDT |
| 2023-03-15 |
4.0162 USDT |
296,331.4078 FT |
3.9585 USDT |
3.9221 USDT |
4.2889 USDT |
4.1639 USDT |
| 2023-03-14 |
4.2374 USDT |
257,939.9708 FT |
4.8529 USDT |
3.7500 USDT |
4.9090 USDT |
3.9134 USDT |
| 2023-03-13 |
4.6353 USDT |
322,337.5948 FT |
4.5866 USDT |
4.5010 USDT |
4.9265 USDT |
4.8384 USDT |
| 2023-03-12 |
4.3375 USDT |
271,523.5125 FT |
4.3151 USDT |
4.2607 USDT |
4.5437 USDT |
4.5365 USDT |
| 2023-03-11 |
4.3756 USDT |
262,016.1171 FT |
4.2813 USDT |
4.2580 USDT |
4.5436 USDT |
4.3151 USDT |
| 2023-03-10 |
4.3166 USDT |
275,766.5554 FT |
4.4856 USDT |
4.2120 USDT |
4.4898 USDT |
4.2610 USDT |
| 2023-03-09 |
4.5088 USDT |
250,536.2640 FT |
4.4222 USDT |
4.4014 USDT |
4.9200 USDT |
4.5643 USDT |
| 2023-03-08 |
4.5779 USDT |
239,532.9248 FT |
4.6963 USDT |
4.3211 USDT |
4.7441 USDT |
4.4288 USDT |
| 2023-03-07 |
4.5606 USDT |
226,225.5138 FT |
4.4367 USDT |
4.4157 USDT |
4.8693 USDT |
4.6997 USDT |
| 2023-03-06 |
4.7541 USDT |
198,816.2677 FT |
4.8709 USDT |
4.2020 USDT |
5.0000 USDT |
4.5519 USDT |
| 2023-03-05 |
4.6580 USDT |
161,074.5223 FT |
4.8606 USDT |
4.1502 USDT |
5.4500 USDT |
5.0879 USDT |
| 2023-03-04 |
6.2565 USDT |
275,875.6066 FT |
6.5044 USDT |
4.9000 USDT |
6.5200 USDT |
5.3487 USDT |
| 2023-03-03 |
6.4414 USDT |
201,944.4012 FT |
6.4344 USDT |
6.3011 USDT |
6.5999 USDT |
6.4877 USDT |
| 2023-03-02 |
6.3682 USDT |
229,704.2799 FT |
6.4789 USDT |
6.2000 USDT |
6.5785 USDT |
6.4619 USDT |
| 2023-03-01 |
6.5612 USDT |
158,082.3806 FT |
6.4914 USDT |
6.4678 USDT |
6.6257 USDT |
6.5719 USDT |
| 2023-02-28 |
6.8356 USDT |
238,435.1644 FT |
6.8438 USDT |
6.6000 USDT |
7.0000 USDT |
6.6385 USDT |
| 2023-02-27 |
6.6163 USDT |
238,562.9104 FT |
6.5899 USDT |
6.4876 USDT |
7.0000 USDT |
6.7062 USDT |
| 2023-02-26 |
6.4851 USDT |
246,561.9484 FT |
6.2776 USDT |
6.2093 USDT |
6.8000 USDT |
6.4039 USDT |
| 2023-02-25 |
5.7158 USDT |
245,913.7377 FT |
5.6532 USDT |
5.5974 USDT |
5.8999 USDT |
5.8827 USDT |
| 2023-02-24 |
5.6467 USDT |
278,698.8029 FT |
5.5313 USDT |
5.5182 USDT |
5.8500 USDT |
5.6004 USDT |
| 2023-02-23 |
5.5674 USDT |
292,178.7770 FT |
5.6905 USDT |
5.3600 USDT |
5.7196 USDT |
5.5308 USDT |
| 2023-02-22 |
5.6654 USDT |
328,198.6319 FT |
5.6156 USDT |
5.4538 USDT |
5.8999 USDT |
5.5545 USDT |
| 2023-02-21 |
5.6622 USDT |
413,630.5082 FT |
5.5685 USDT |
5.3211 USDT |
5.9202 USDT |
5.3683 USDT |
| 2023-02-20 |
5.5756 USDT |
470,175.3532 FT |
5.3628 USDT |
5.3628 USDT |
5.6872 USDT |
5.5887 USDT |
| 2023-02-19 |
5.5603 USDT |
360,779.4884 FT |
5.4111 USDT |
5.3060 USDT |
5.6986 USDT |
5.3546 USDT |
| 2023-02-18 |
5.3854 USDT |
273,971.0153 FT |
5.2800 USDT |
5.2655 USDT |
5.5636 USDT |
5.3922 USDT |
| 2023-02-17 |
5.3866 USDT |
269,820.4592 FT |
5.4895 USDT |
5.2314 USDT |
5.5284 USDT |
5.3021 USDT |
| 2023-02-16 |
5.4056 USDT |
383,154.9755 FT |
5.1541 USDT |
5.0505 USDT |
5.6666 USDT |
5.4809 USDT |
| 2023-02-15 |
5.4091 USDT |
389,874.1138 FT |
5.4974 USDT |
5.1002 USDT |
5.5987 USDT |
5.1594 USDT |
| 2023-02-14 |
5.4324 USDT |
252,955.0842 FT |
5.4351 USDT |
5.3004 USDT |
5.7701 USDT |
5.4777 USDT |
| 2023-02-13 |
5.3345 USDT |
296,213.7156 FT |
5.4642 USDT |
5.0489 USDT |
5.7799 USDT |
5.1987 USDT |
| 2023-02-12 |
4.7419 USDT |
263,769.0735 FT |
4.5765 USDT |
4.5450 USDT |
5.2187 USDT |
5.1899 USDT |