Identifier on Kucoin: FTM3L-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-05 |
1.7505 USDT |
26,482.3052 |
1.9210 USDT |
1.6470 USDT |
1.9529 USDT |
1.7499 USDT |
2025-01-04 |
1.9254 USDT |
50,491.1905 |
1.9494 USDT |
1.7861 USDT |
2.1169 USDT |
1.9493 USDT |
2025-01-03 |
1.5926 USDT |
46,308.2113 |
1.5181 USDT |
1.3633 USDT |
1.9001 USDT |
1.7755 USDT |
2025-01-02 |
1.7381 USDT |
87,215.0366 |
1.6284 USDT |
1.5530 USDT |
2.0644 USDT |
1.7039 USDT |
2025-01-01 |
1.3613 USDT |
132,138.3593 |
1.0900 USDT |
1.0068 USDT |
1.7680 USDT |
1.7161 USDT |
2024-12-31 |
1.2794 USDT |
55,117.5701 |
1.3545 USDT |
1.1000 USDT |
1.4184 USDT |
1.1011 USDT |
2024-12-30 |
1.6979 USDT |
44,062.6429 |
1.8069 USDT |
1.4418 USDT |
2.0163 USDT |
1.4847 USDT |
2024-12-29 |
1.9577 USDT |
20,859.6852 |
1.8823 USDT |
1.7676 USDT |
2.0941 USDT |
1.9087 USDT |
2024-12-28 |
2.0032 USDT |
55,101.4001 |
2.2380 USDT |
1.7856 USDT |
2.2911 USDT |
1.8647 USDT |
2024-12-27 |
2.6963 USDT |
28,116.2749 |
2.6113 USDT |
2.3590 USDT |
3.0289 USDT |
2.4010 USDT |
2024-12-26 |
2.9157 USDT |
29,667.5099 |
3.6101 USDT |
2.5326 USDT |
3.7982 USDT |
2.6329 USDT |
2024-12-25 |
3.9915 USDT |
21,378.3564 |
4.1296 USDT |
3.5311 USDT |
4.4241 USDT |
3.6010 USDT |
2024-12-24 |
4.0335 USDT |
41,324.1047 |
4.9521 USDT |
3.1102 USDT |
4.9748 USDT |
3.9295 USDT |
2024-12-23 |
4.0917 USDT |
19,942.4524 |
4.0111 USDT |
3.6909 USDT |
4.6888 USDT |
3.8586 USDT |
2024-12-22 |
4.1878 USDT |
26,479.9063 |
4.0256 USDT |
3.6190 USDT |
4.7179 USDT |
4.2684 USDT |
2024-12-21 |
4.8761 USDT |
17,140.2242 |
4.3561 USDT |
3.9019 USDT |
5.7970 USDT |
4.0189 USDT |
2024-12-20 |
3.6825 USDT |
58,995.7096 |
4.9136 USDT |
2.8557 USDT |
5.3202 USDT |
4.4884 USDT |
2024-12-19 |
6.4877 USDT |
27,279.8762 |
7.1429 USDT |
4.4819 USDT |
8.5952 USDT |
5.1600 USDT |
2024-12-18 |
9.8745 USDT |
26,021.4972 |
12.8046 USDT |
6.8518 USDT |
13.9887 USDT |
8.4084 USDT |
2024-12-17 |
14.4540 USDT |
5,596.0216 |
15.0000 USDT |
13.1429 USDT |
16.2959 USDT |
13.9278 USDT |
2024-12-16 |
15.4080 USDT |
9,378.3004 |
16.5565 USDT |
13.3284 USDT |
17.9916 USDT |
15.0141 USDT |
2024-12-15 |
12.5792 USDT |
7,873.3691 |
11.1083 USDT |
10.4293 USDT |
14.8296 USDT |
14.4577 USDT |
2024-12-14 |
12.7800 USDT |
4,053.8906 |
14.0257 USDT |
11.0628 USDT |
14.2235 USDT |
11.6079 USDT |
2024-12-13 |
12.3398 USDT |
7,703.6730 |
11.9237 USDT |
10.9050 USDT |
13.9990 USDT |
13.6278 USDT |
2024-12-12 |
13.2816 USDT |
10,235.1684 |
12.3453 USDT |
11.5590 USDT |
14.3999 USDT |
12.1705 USDT |
2024-12-11 |
11.0764 USDT |
9,877.5216 |
10.0119 USDT |
8.9278 USDT |
13.1685 USDT |
12.0139 USDT |
2024-12-10 |
9.2349 USDT |
16,708.6662 |
9.2581 USDT |
7.4385 USDT |
11.1416 USDT |
9.5618 USDT |
2024-12-09 |
14.6979 USDT |
6,230.9436 |
17.7051 USDT |
12.9600 USDT |
17.9588 USDT |
13.7072 USDT |
2024-12-08 |
17.5228 USDT |
7,886.5061 |
17.1516 USDT |
16.1037 USDT |
19.3583 USDT |
17.3825 USDT |
2024-12-07 |
19.0372 USDT |
8,428.0309 |
17.3807 USDT |
17.3193 USDT |
20.4694 USDT |
18.0136 USDT |
2024-12-06 |
17.5551 USDT |
9,052.6373 |
17.7112 USDT |
15.4746 USDT |
19.5737 USDT |
17.5636 USDT |
2024-12-05 |
15.2632 USDT |
9,790.1030 |
14.3961 USDT |
12.5000 USDT |
17.4977 USDT |
15.7634 USDT |
2024-12-04 |
15.9551 USDT |
15,761.6163 |
16.1994 USDT |
13.3501 USDT |
17.6734 USDT |
15.7688 USDT |
2024-12-03 |
15.8742 USDT |
25,306.5640 |
16.3309 USDT |
13.3871 USDT |
20.7791 USDT |
18.0621 USDT |
2024-12-02 |
9.5877 USDT |
13,225.2029 |
11.5269 USDT |
8.0000 USDT |
11.8731 USDT |
9.2761 USDT |
2024-12-01 |
10.4867 USDT |
7,963.3275 |
10.1942 USDT |
9.4860 USDT |
11.7475 USDT |
11.1083 USDT |
2024-11-30 |
10.5613 USDT |
6,529.4900 |
10.0100 USDT |
9.4517 USDT |
11.5268 USDT |
10.9012 USDT |
2024-11-29 |
9.8643 USDT |
10,921.4908 |
9.0041 USDT |
8.9897 USDT |
10.4927 USDT |
9.7426 USDT |
2024-11-28 |
10.2137 USDT |
15,371.4322 |
10.5049 USDT |
8.7000 USDT |
12.2020 USDT |
9.0000 USDT |
2024-11-27 |
11.5454 USDT |
19,861.4427 |
11.7488 USDT |
10.0000 USDT |
13.3011 USDT |
11.0849 USDT |
2024-11-26 |
9.5653 USDT |
37,034.9280 |
9.0195 USDT |
7.4502 USDT |
11.6893 USDT |
11.0000 USDT |
2024-11-25 |
8.2797 USDT |
24,853.6078 |
9.7236 USDT |
7.2000 USDT |
9.9496 USDT |
8.3707 USDT |
2024-11-24 |
7.9336 USDT |
47,117.7388 |
6.8153 USDT |
5.7480 USDT |
10.0690 USDT |
9.5398 USDT |
2024-11-23 |
6.5115 USDT |
45,392.9200 |
4.7289 USDT |
4.5592 USDT |
8.5000 USDT |
6.9593 USDT |
2024-11-22 |
3.9477 USDT |
17,796.3396 |
3.9000 USDT |
3.5171 USDT |
4.2516 USDT |
3.8671 USDT |
2024-11-21 |
3.7500 USDT |
18,047.8327 |
3.2308 USDT |
2.9855 USDT |
4.2000 USDT |
3.8716 USDT |
2024-11-20 |
3.7281 USDT |
13,414.5191 |
3.8252 USDT |
3.3689 USDT |
4.0340 USDT |
3.4684 USDT |
2024-11-19 |
3.9883 USDT |
15,498.7824 |
4.4826 USDT |
3.6263 USDT |
4.4826 USDT |
3.7469 USDT |
2024-11-18 |
4.2116 USDT |
13,933.9216 |
4.0740 USDT |
3.8500 USDT |
4.5117 USDT |
4.3422 USDT |
2024-11-17 |
4.6504 USDT |
19,608.4801 |
5.0251 USDT |
3.9877 USDT |
5.3780 USDT |
4.3948 USDT |