Identifier on Kucoin: FT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.9540 USDT |
270,076.1634 FT |
0.9937 USDT |
0.9321 USDT |
0.9950 USDT |
0.9755 USDT |
| 2024-06-05 |
1.0520 USDT |
300,899.6625 FT |
1.0830 USDT |
0.9531 USDT |
1.0846 USDT |
1.0037 USDT |
| 2024-06-04 |
1.0510 USDT |
315,412.6075 FT |
1.0673 USDT |
1.0000 USDT |
1.0756 USDT |
1.0021 USDT |
| 2024-06-03 |
1.0782 USDT |
297,416.6553 FT |
1.1355 USDT |
1.0436 USDT |
1.1365 USDT |
1.0705 USDT |
| 2024-06-02 |
1.1166 USDT |
325,934.9543 FT |
1.0967 USDT |
1.0896 USDT |
1.1809 USDT |
1.1353 USDT |
| 2024-06-01 |
1.1574 USDT |
350,452.1726 FT |
1.1692 USDT |
1.0904 USDT |
1.1970 USDT |
1.0973 USDT |
| 2024-05-31 |
1.1629 USDT |
266,112.9517 FT |
1.1603 USDT |
1.1243 USDT |
1.1939 USDT |
1.1675 USDT |
| 2024-05-30 |
1.1926 USDT |
267,486.2882 FT |
1.2152 USDT |
1.1560 USDT |
1.2173 USDT |
1.1601 USDT |
| 2024-05-29 |
1.2155 USDT |
268,054.8029 FT |
1.2157 USDT |
1.1970 USDT |
1.2400 USDT |
1.2250 USDT |
| 2024-05-28 |
1.1784 USDT |
266,086.2692 FT |
1.1957 USDT |
1.1509 USDT |
1.2000 USDT |
1.1691 USDT |
| 2024-05-27 |
1.1799 USDT |
283,622.3052 FT |
1.2027 USDT |
1.1560 USDT |
1.2086 USDT |
1.1670 USDT |
| 2024-05-26 |
1.2160 USDT |
308,615.7510 FT |
1.2210 USDT |
1.1825 USDT |
1.2600 USDT |
1.2139 USDT |
| 2024-05-25 |
1.2600 USDT |
253,297.5083 FT |
1.2306 USDT |
1.1966 USDT |
1.3621 USDT |
1.2206 USDT |
| 2024-05-24 |
1.4767 USDT |
252,665.2083 FT |
1.4029 USDT |
1.1909 USDT |
1.7109 USDT |
1.2183 USDT |
| 2024-05-23 |
1.2964 USDT |
284,011.6821 FT |
1.3438 USDT |
1.2385 USDT |
1.3440 USDT |
1.3407 USDT |
| 2024-05-22 |
1.3430 USDT |
295,414.6861 FT |
1.3444 USDT |
1.3399 USDT |
1.3451 USDT |
1.3434 USDT |
| 2024-05-21 |
1.3500 USDT |
232,848.8680 FT |
1.3536 USDT |
1.3418 USDT |
1.3586 USDT |
1.3446 USDT |
| 2024-05-20 |
1.3305 USDT |
349,020.3408 FT |
1.2195 USDT |
1.1782 USDT |
1.5864 USDT |
1.3524 USDT |
| 2024-05-19 |
1.1820 USDT |
220,429.2937 FT |
1.1533 USDT |
1.1510 USDT |
1.2536 USDT |
1.2240 USDT |
| 2024-05-18 |
1.1861 USDT |
213,909.3512 FT |
1.2040 USDT |
1.1509 USDT |
1.2532 USDT |
1.1561 USDT |
| 2024-05-17 |
1.2698 USDT |
173,162.9299 FT |
1.3330 USDT |
1.1807 USDT |
1.3334 USDT |
1.2135 USDT |
| 2024-05-16 |
1.2048 USDT |
178,334.3350 FT |
1.1757 USDT |
1.1744 USDT |
1.2479 USDT |
1.2390 USDT |
| 2024-05-15 |
1.1572 USDT |
189,570.5743 FT |
1.1818 USDT |
1.1350 USDT |
1.1827 USDT |
1.1557 USDT |
| 2024-05-14 |
1.2145 USDT |
205,110.0404 FT |
1.2913 USDT |
1.1826 USDT |
1.2916 USDT |
1.1827 USDT |
| 2024-05-13 |
1.1740 USDT |
216,835.6638 FT |
1.1657 USDT |
1.1002 USDT |
1.2903 USDT |
1.2873 USDT |
| 2024-05-12 |
1.1776 USDT |
184,975.6950 FT |
1.1987 USDT |
1.1440 USDT |
1.2011 USDT |
1.1614 USDT |
| 2024-05-11 |
1.1589 USDT |
208,370.4284 FT |
1.1390 USDT |
1.1380 USDT |
1.2653 USDT |
1.1987 USDT |
| 2024-05-10 |
1.2431 USDT |
181,275.3269 FT |
1.2494 USDT |
1.1526 USDT |
1.3899 USDT |
1.1593 USDT |
| 2024-05-09 |
1.2421 USDT |
184,217.2751 FT |
1.1907 USDT |
1.1546 USDT |
1.3996 USDT |
1.2482 USDT |
| 2024-05-08 |
1.1332 USDT |
208,709.8513 FT |
1.1486 USDT |
1.1002 USDT |
1.1516 USDT |
1.1201 USDT |
| 2024-05-07 |
1.1744 USDT |
113,785.9846 FT |
1.1950 USDT |
1.1000 USDT |
1.1972 USDT |
1.1381 USDT |