Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
4.6848 USDT |
1,567.2282 |
4.7289 USDT |
4.5592 USDT |
4.8729 USDT |
4.8729 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 |
| 2024-11-16 |
4.8340 USDT |
25,242.2514 |
4.2417 USDT |
4.1163 USDT |
5.3875 USDT |
5.2945 USDT |
| 2024-11-15 |
4.1063 USDT |
13,246.1037 |
3.7580 USDT |
3.5659 USDT |
4.6448 USDT |
4.2059 USDT |
| 2024-11-14 |
4.3286 USDT |
23,331.4542 |
4.4210 USDT |
3.7876 USDT |
5.0490 USDT |
4.1379 USDT |
| 2024-11-13 |
4.8463 USDT |
15,768.4799 |
6.0488 USDT |
3.9698 USDT |
6.5798 USDT |
5.3161 USDT |
| 2024-11-12 |
6.3660 USDT |
19,615.7248 |
8.2760 USDT |
5.0381 USDT |
8.2921 USDT |
6.3509 USDT |
| 2024-11-11 |
7.1328 USDT |
14,275.5390 |
7.0643 USDT |
6.1051 USDT |
8.1678 USDT |
8.0066 USDT |
| 2024-11-10 |
6.3732 USDT |
9,354.8324 |
6.4304 USDT |
5.7288 USDT |
7.1650 USDT |
6.6434 USDT |
| 2024-11-09 |
5.8731 USDT |
6,962.1991 |
5.5355 USDT |
5.3965 USDT |
6.5798 USDT |
6.0533 USDT |
| 2024-11-08 |
5.5104 USDT |
6,626.7041 |
5.7189 USDT |
5.0664 USDT |
5.9646 USDT |
5.2548 USDT |
| 2024-11-07 |
5.3392 USDT |
7,931.2378 |
5.0407 USDT |
4.7914 USDT |
5.8123 USDT |
5.3107 USDT |
| 2024-11-06 |
4.3107 USDT |
8,916.3437 |
3.2685 USDT |
3.2685 USDT |
4.8339 USDT |
4.8171 USDT |
| 2024-11-05 |
3.2094 USDT |
15,353.4841 |
2.8059 USDT |
2.7435 USDT |
3.6243 USDT |
3.1851 USDT |
| 2024-11-04 |
3.0785 USDT |
9,915.3229 |
3.8451 USDT |
2.5742 USDT |
3.9777 USDT |
2.8160 USDT |
| 2024-11-03 |
3.6022 USDT |
9,394.4772 |
4.1852 USDT |
3.1222 USDT |
4.2652 USDT |
3.7222 USDT |
| 2024-11-02 |
4.5555 USDT |
9,399.1612 |
4.7279 USDT |
4.1285 USDT |
4.9358 USDT |
4.1564 USDT |
| 2024-11-01 |
4.9843 USDT |
5,737.2150 |
5.2207 USDT |
4.4862 USDT |
5.4660 USDT |
4.7325 USDT |
| 2024-10-31 |
5.5609 USDT |
4,311.6599 |
6.1000 USDT |
5.1352 USDT |
6.1463 USDT |
5.1522 USDT |
| 2024-10-30 |
6.2220 USDT |
1,974.5348 |
6.7398 USDT |
5.9530 USDT |
6.7669 USDT |
6.0796 USDT |
| 2024-10-29 |
6.7047 USDT |
5,564.9661 |
5.9949 USDT |
5.9949 USDT |
7.1072 USDT |
6.8562 USDT |
| 2024-10-28 |
5.6494 USDT |
4,609.9330 |
6.0065 USDT |
5.2869 USDT |
6.0914 USDT |
5.7884 USDT |
| 2024-10-27 |
5.2851 USDT |
5,261.2402 |
5.0405 USDT |
4.8656 USDT |
6.2209 USDT |
6.1460 USDT |
| 2024-10-26 |
4.8141 USDT |
6,469.9431 |
4.5028 USDT |
4.2173 USDT |
5.2739 USDT |
5.0264 USDT |
| 2024-10-25 |
6.1088 USDT |
7,598.3133 |
6.7197 USDT |
5.3588 USDT |
6.7669 USDT |
5.7207 USDT |
| 2024-10-24 |
6.8497 USDT |
5,764.2957 |
6.7129 USDT |
6.5671 USDT |
7.2292 USDT |
6.6846 USDT |
| 2024-10-23 |
6.7894 USDT |
8,004.7598 |
7.4645 USDT |
5.9530 USDT |
7.4646 USDT |
6.4005 USDT |
| 2024-10-22 |
7.8466 USDT |
3,276.5481 |
8.4683 USDT |
7.0431 USDT |
8.7895 USDT |
7.5427 USDT |
| 2024-10-21 |
9.2061 USDT |
6,585.7043 |
9.2113 USDT |
8.2740 USDT |
10.0900 USDT |
8.8278 USDT |
| 2024-10-20 |
8.1659 USDT |
4,453.8907 |
7.8798 USDT |
7.5325 USDT |
8.6455 USDT |
8.2921 USDT |
| 2024-10-19 |
8.2213 USDT |
3,521.9601 |
8.3610 USDT |
7.7214 USDT |
8.7200 USDT |
8.0614 USDT |
| 2024-10-18 |
8.2149 USDT |
6,166.6059 |
8.1219 USDT |
7.7158 USDT |
8.9200 USDT |
8.3504 USDT |
| 2024-10-17 |
8.3052 USDT |
5,762.8448 |
8.8204 USDT |
7.6619 USDT |
9.6204 USDT |
7.9759 USDT |
| 2024-10-16 |
8.7753 USDT |
6,011.2364 |
9.3439 USDT |
8.1553 USDT |
9.8016 USDT |
8.5278 USDT |
| 2024-10-15 |
9.1824 USDT |
20,204.6651 |
8.4471 USDT |
8.1700 USDT |
10.4841 USDT |
9.3960 USDT |
| 2024-10-14 |
7.8714 USDT |
5,855.1005 |
6.5671 USDT |
6.4756 USDT |
8.7999 USDT |
8.3500 USDT |
| 2024-10-13 |
7.1732 USDT |
5,719.1671 |
7.7701 USDT |
6.2089 USDT |
8.0000 USDT |
6.5740 USDT |
| 2024-10-12 |
7.3661 USDT |
3,314.1029 |
7.0083 USDT |
6.7066 USDT |
7.9038 USDT |
7.3607 USDT |
| 2024-10-11 |
6.4641 USDT |
10,547.5281 |
5.9114 USDT |
5.7083 USDT |
7.2209 USDT |
7.0000 USDT |
| 2024-10-10 |
6.9330 USDT |
10,981.4636 |
6.8491 USDT |
5.6212 USDT |
8.0515 USDT |
6.2383 USDT |
| 2024-10-09 |
7.8546 USDT |
10,894.2693 |
7.3422 USDT |
6.9458 USDT |
8.3019 USDT |
6.9458 USDT |
| 2024-10-08 |
7.2959 USDT |
7,300.3180 |
6.7883 USDT |
6.6036 USDT |
7.9507 USDT |
6.9003 USDT |
| 2024-10-07 |
7.0624 USDT |
7,655.0148 |
6.6749 USDT |
6.2276 USDT |
7.6948 USDT |
7.2075 USDT |
| 2024-10-06 |
6.0633 USDT |
5,818.9143 |
5.3965 USDT |
5.3701 USDT |
6.6882 USDT |
6.2967 USDT |
| 2024-10-05 |
5.7032 USDT |
7,023.8874 |
6.1343 USDT |
5.1742 USDT |
6.4000 USDT |
5.2945 USDT |