Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
3.3889 USDT |
212,026.1149 FT |
3.3038 USDT |
3.2378 USDT |
3.5721 USDT |
3.3310 USDT |
| 2023-05-02 |
3.3123 USDT |
231,918.7915 FT |
3.3015 USDT |
3.2413 USDT |
3.4172 USDT |
3.3038 USDT |
| 2023-05-01 |
3.2896 USDT |
234,925.2204 FT |
3.2000 USDT |
3.1977 USDT |
3.3385 USDT |
3.2946 USDT |
| 2023-04-30 |
3.2496 USDT |
228,716.7158 FT |
3.2405 USDT |
3.1942 USDT |
3.4000 USDT |
3.2155 USDT |
| 2023-04-29 |
3.2057 USDT |
180,212.4292 FT |
3.1437 USDT |
3.1176 USDT |
3.2807 USDT |
3.2451 USDT |
| 2023-04-28 |
3.1435 USDT |
216,465.2902 FT |
3.1658 USDT |
3.0578 USDT |
3.2061 USDT |
3.1661 USDT |
| 2023-04-27 |
3.1311 USDT |
230,995.6911 FT |
3.0959 USDT |
3.0460 USDT |
3.2449 USDT |
3.1474 USDT |
| 2023-04-26 |
3.0884 USDT |
233,540.4848 FT |
3.0656 USDT |
3.0432 USDT |
3.2078 USDT |
3.0496 USDT |
| 2023-04-25 |
3.0643 USDT |
217,877.2342 FT |
3.0186 USDT |
2.9556 USDT |
3.2063 USDT |
3.0657 USDT |
| 2023-04-24 |
3.0278 USDT |
316,390.4305 FT |
3.0383 USDT |
2.9576 USDT |
3.0838 USDT |
3.0186 USDT |
| 2023-04-23 |
3.0331 USDT |
294,026.8770 FT |
3.0600 USDT |
2.9917 USDT |
3.0727 USDT |
3.0397 USDT |
| 2023-04-22 |
3.1128 USDT |
255,135.3787 FT |
3.1806 USDT |
3.0625 USDT |
3.1822 USDT |
3.0796 USDT |
| 2023-04-21 |
3.1970 USDT |
291,673.4406 FT |
3.1901 USDT |
3.1239 USDT |
3.2295 USDT |
3.1821 USDT |
| 2023-04-20 |
3.4095 USDT |
269,202.8614 FT |
3.3348 USDT |
3.1169 USDT |
3.5599 USDT |
3.1846 USDT |
| 2023-04-19 |
3.4569 USDT |
216,520.7439 FT |
3.3278 USDT |
3.2215 USDT |
3.6392 USDT |
3.2226 USDT |
| 2023-04-18 |
3.2347 USDT |
260,533.4391 FT |
3.2049 USDT |
3.1168 USDT |
3.4300 USDT |
3.3248 USDT |
| 2023-04-17 |
3.0501 USDT |
307,061.4623 FT |
3.0025 USDT |
2.9693 USDT |
3.1688 USDT |
3.0661 USDT |
| 2023-04-16 |
3.0261 USDT |
236,999.1351 FT |
3.0206 USDT |
2.9461 USDT |
3.0981 USDT |
2.9992 USDT |
| 2023-04-15 |
3.0432 USDT |
231,923.3646 FT |
3.0875 USDT |
2.9376 USDT |
3.1173 USDT |
3.0278 USDT |
| 2023-04-14 |
3.1185 USDT |
287,651.3713 FT |
3.0179 USDT |
3.0015 USDT |
3.4644 USDT |
3.1963 USDT |
| 2023-04-13 |
3.0275 USDT |
329,993.7111 FT |
3.0989 USDT |
2.9976 USDT |
3.1162 USDT |
3.0155 USDT |
| 2023-04-12 |
2.9594 USDT |
305,753.5913 FT |
3.0456 USDT |
2.9000 USDT |
3.1266 USDT |
3.0680 USDT |
| 2023-04-11 |
2.9635 USDT |
336,036.3123 FT |
2.9904 USDT |
2.9000 USDT |
3.0700 USDT |
3.0528 USDT |
| 2023-04-10 |
3.0327 USDT |
291,996.0656 FT |
3.0768 USDT |
2.9855 USDT |
3.0979 USDT |
3.0076 USDT |
| 2023-04-09 |
3.0579 USDT |
302,341.7893 FT |
3.0798 USDT |
2.9687 USDT |
3.1843 USDT |
3.0815 USDT |
| 2023-04-08 |
3.2751 USDT |
377,470.1575 FT |
3.1240 USDT |
3.0030 USDT |
3.5440 USDT |
3.0150 USDT |
| 2023-04-07 |
3.1372 USDT |
404,751.1076 FT |
2.6552 USDT |
2.5850 USDT |
3.9287 USDT |
3.1744 USDT |
| 2023-04-06 |
2.5693 USDT |
282,372.3530 FT |
2.5262 USDT |
2.5108 USDT |
2.6280 USDT |
2.6246 USDT |
| 2023-04-05 |
2.5492 USDT |
253,765.5483 FT |
2.5619 USDT |
2.4830 USDT |
2.6238 USDT |
2.5217 USDT |
| 2023-04-04 |
2.5270 USDT |
310,638.5683 FT |
2.5537 USDT |
2.4106 USDT |
2.6509 USDT |
2.5469 USDT |
| 2023-04-03 |
2.5008 USDT |
286,428.8326 FT |
2.4488 USDT |
2.4411 USDT |
2.5478 USDT |
2.5278 USDT |
| 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 |