Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.6908 USDT |
595,200.4563 FT |
0.7111 USDT |
0.6202 USDT |
0.7999 USDT |
0.6474 USDT |
| 2024-07-25 |
0.7061 USDT |
713,714.7873 FT |
0.6279 USDT |
0.6048 USDT |
0.9416 USDT |
0.7458 USDT |
| 2024-07-24 |
0.6292 USDT |
591,574.7842 FT |
0.7158 USDT |
0.6030 USDT |
0.7500 USDT |
0.6128 USDT |
| 2024-07-23 |
0.7367 USDT |
833,886.1917 FT |
0.8268 USDT |
0.5827 USDT |
0.9640 USDT |
0.6523 USDT |
| 2024-07-22 |
0.3835 USDT |
679,992.8878 FT |
0.3913 USDT |
0.3762 USDT |
0.3922 USDT |
0.3818 USDT |
| 2024-07-21 |
0.3944 USDT |
728,612.8366 FT |
0.3964 USDT |
0.3907 USDT |
0.4014 USDT |
0.3937 USDT |
| 2024-07-20 |
0.3942 USDT |
863,198.8200 FT |
0.3889 USDT |
0.3880 USDT |
0.4085 USDT |
0.3967 USDT |
| 2024-07-19 |
0.3926 USDT |
829,983.3962 FT |
0.3986 USDT |
0.3872 USDT |
0.4003 USDT |
0.3887 USDT |
| 2024-07-18 |
0.4018 USDT |
678,182.6391 FT |
0.4047 USDT |
0.3979 USDT |
0.4048 USDT |
0.3983 USDT |
| 2024-07-17 |
0.4047 USDT |
687,910.6668 FT |
0.4350 USDT |
0.3814 USDT |
0.4351 USDT |
0.4050 USDT |
| 2024-07-16 |
0.4427 USDT |
863,718.7722 FT |
0.4382 USDT |
0.4212 USDT |
0.4598 USDT |
0.4346 USDT |
| 2024-07-15 |
0.4100 USDT |
667,075.1670 FT |
0.4111 USDT |
0.4068 USDT |
0.4222 USDT |
0.4089 USDT |
| 2024-07-14 |
0.4076 USDT |
691,742.8127 FT |
0.4077 USDT |
0.4043 USDT |
0.4131 USDT |
0.4116 USDT |
| 2024-07-13 |
0.4002 USDT |
835,216.6304 FT |
0.3860 USDT |
0.3857 USDT |
0.4172 USDT |
0.4080 USDT |
| 2024-07-12 |
0.3878 USDT |
759,489.2686 FT |
0.4152 USDT |
0.3646 USDT |
0.4161 USDT |
0.3868 USDT |
| 2024-07-11 |
0.4162 USDT |
737,247.2815 FT |
0.4245 USDT |
0.4145 USDT |
0.4248 USDT |
0.4154 USDT |
| 2024-07-10 |
0.4231 USDT |
725,175.3938 FT |
0.4370 USDT |
0.4083 USDT |
0.4371 USDT |
0.4215 USDT |
| 2024-07-09 |
0.4631 USDT |
658,646.0477 FT |
0.4818 USDT |
0.4503 USDT |
0.4818 USDT |
0.4612 USDT |
| 2024-07-08 |
0.4981 USDT |
767,791.1412 FT |
0.5020 USDT |
0.4830 USDT |
0.5029 USDT |
0.4833 USDT |
| 2024-07-07 |
0.5032 USDT |
718,474.1048 FT |
0.5011 USDT |
0.5003 USDT |
0.5047 USDT |
0.5024 USDT |
| 2024-07-06 |
0.5049 USDT |
644,770.3625 FT |
0.5025 USDT |
0.4992 USDT |
0.5096 USDT |
0.5007 USDT |
| 2024-07-05 |
0.5148 USDT |
616,512.5888 FT |
0.5357 USDT |
0.5044 USDT |
0.5402 USDT |
0.5057 USDT |
| 2024-07-04 |
0.5356 USDT |
622,327.0387 FT |
0.5438 USDT |
0.5307 USDT |
0.5447 USDT |
0.5367 USDT |
| 2024-07-03 |
0.5468 USDT |
646,752.5303 FT |
0.5489 USDT |
0.5420 USDT |
0.5495 USDT |
0.5440 USDT |
| 2024-07-02 |
0.5807 USDT |
572,310.7450 FT |
0.5811 USDT |
0.5747 USDT |
0.5868 USDT |
0.5755 USDT |
| 2024-07-01 |
0.5786 USDT |
686,213.8562 FT |
0.5901 USDT |
0.5680 USDT |
0.5903 USDT |
0.5810 USDT |
| 2024-06-30 |
0.5730 USDT |
741,359.1836 FT |
0.5524 USDT |
0.5515 USDT |
0.5903 USDT |
0.5900 USDT |
| 2024-06-29 |
0.5548 USDT |
720,293.5005 FT |
0.5559 USDT |
0.5513 USDT |
0.5568 USDT |
0.5522 USDT |
| 2024-06-28 |
0.5772 USDT |
586,768.6404 FT |
0.6099 USDT |
0.5532 USDT |
0.6100 USDT |
0.5555 USDT |
| 2024-06-27 |
0.5880 USDT |
743,710.8426 FT |
0.5679 USDT |
0.5593 USDT |
0.6216 USDT |
0.6091 USDT |
| 2024-06-26 |
0.5723 USDT |
615,079.2110 FT |
0.5796 USDT |
0.5668 USDT |
0.5806 USDT |
0.5674 USDT |
| 2024-06-25 |
0.5810 USDT |
655,574.9440 FT |
0.5686 USDT |
0.5683 USDT |
0.5886 USDT |
0.5797 USDT |
| 2024-06-24 |
0.5726 USDT |
724,270.2019 FT |
0.5815 USDT |
0.5675 USDT |
0.5815 USDT |
0.5689 USDT |
| 2024-06-23 |
0.5924 USDT |
727,386.2456 FT |
0.6101 USDT |
0.5792 USDT |
0.6106 USDT |
0.5816 USDT |
| 2024-06-22 |
0.6089 USDT |
713,811.1190 FT |
0.6106 USDT |
0.5993 USDT |
0.6108 USDT |
0.6098 USDT |
| 2024-06-21 |
0.6024 USDT |
708,055.7951 FT |
0.5919 USDT |
0.5853 USDT |
0.6113 USDT |
0.6106 USDT |
| 2024-06-20 |
0.5878 USDT |
724,219.4572 FT |
0.5904 USDT |
0.5627 USDT |
0.6028 USDT |
0.5913 USDT |
| 2024-06-19 |
0.5955 USDT |
702,849.2124 FT |
0.5927 USDT |
0.5897 USDT |
0.6040 USDT |
0.5902 USDT |
| 2024-06-18 |
0.6034 USDT |
592,530.0570 FT |
0.6228 USDT |
0.5904 USDT |
0.6326 USDT |
0.5926 USDT |
| 2024-06-17 |
0.6739 USDT |
744,284.7800 FT |
0.6730 USDT |
0.6215 USDT |
0.7440 USDT |
0.6273 USDT |
| 2024-06-16 |
0.6229 USDT |
726,723.4101 FT |
0.5668 USDT |
0.5661 USDT |
0.7333 USDT |
0.6826 USDT |
| 2024-06-15 |
0.5607 USDT |
750,926.2636 FT |
0.5620 USDT |
0.5476 USDT |
0.6051 USDT |
0.5666 USDT |
| 2024-06-14 |
0.5766 USDT |
730,752.7635 FT |
0.5731 USDT |
0.5500 USDT |
0.5956 USDT |
0.5870 USDT |
| 2024-06-13 |
0.6187 USDT |
649,212.3401 FT |
0.6484 USDT |
0.5656 USDT |
0.6495 USDT |
0.5758 USDT |
| 2024-06-12 |
0.6473 USDT |
128,941.7242 FT |
0.6763 USDT |
0.6341 USDT |
0.6789 USDT |
0.6479 USDT |
| 2024-06-11 |
0.7010 USDT |
118,037.6110 FT |
0.7329 USDT |
0.6335 USDT |
0.7332 USDT |
0.6788 USDT |
| 2024-06-10 |
0.7313 USDT |
103,333.9899 FT |
0.7447 USDT |
0.7196 USDT |
0.7449 USDT |
0.7389 USDT |
| 2024-06-09 |
0.7453 USDT |
98,080.1939 FT |
0.7644 USDT |
0.7250 USDT |
0.7659 USDT |
0.7447 USDT |
| 2024-06-08 |
0.8141 USDT |
83,318.4286 FT |
0.8660 USDT |
0.7678 USDT |
0.8660 USDT |
0.7742 USDT |
| 2024-06-07 |
0.9520 USDT |
141,836.3228 FT |
0.9431 USDT |
0.8544 USDT |
1.0174 USDT |
0.8657 USDT |