Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0201 USDT |
11,308,972.6564 |
0.0192 USDT |
0.0187 USDT |
0.0210 USDT |
0.0196 USDT |
| 2023-05-22 |
0.0191 USDT |
10,844,425.7580 |
0.0194 USDT |
0.0180 USDT |
0.0198 USDT |
0.0195 USDT |
| 2023-05-21 |
0.0206 USDT |
6,860,839.0126 |
0.0217 USDT |
0.0193 USDT |
0.0218 USDT |
0.0199 USDT |
| 2023-05-20 |
0.0207 USDT |
6,600,164.9885 |
0.0209 USDT |
0.0202 USDT |
0.0215 USDT |
0.0214 USDT |
| 2023-05-19 |
0.0208 USDT |
9,472,987.4578 |
0.0208 USDT |
0.0201 USDT |
0.0216 USDT |
0.0208 USDT |
| 2023-05-18 |
0.0222 USDT |
11,029,114.0965 |
0.0240 USDT |
0.0200 USDT |
0.0241 USDT |
0.0215 USDT |
| 2023-05-17 |
0.0231 USDT |
13,319,726.8343 |
0.0227 USDT |
0.0212 USDT |
0.0250 USDT |
0.0239 USDT |
| 2023-05-16 |
0.0227 USDT |
15,723,348.4383 |
0.0231 USDT |
0.0216 USDT |
0.0239 USDT |
0.0221 USDT |
| 2023-05-15 |
0.0230 USDT |
18,778,633.6820 |
0.0210 USDT |
0.0197 USDT |
0.0247 USDT |
0.0235 USDT |
| 2023-05-14 |
0.0208 USDT |
11,093,753.7964 |
0.0201 USDT |
0.0192 USDT |
0.0220 USDT |
0.0210 USDT |
| 2023-05-13 |
0.0206 USDT |
11,440,356.9216 |
0.0216 USDT |
0.0197 USDT |
0.0216 USDT |
0.0205 USDT |
| 2023-05-12 |
0.0201 USDT |
19,683,058.8613 |
0.0208 USDT |
0.0182 USDT |
0.0218 USDT |
0.0210 USDT |
| 2023-05-11 |
0.0208 USDT |
22,140,613.9325 |
0.0232 USDT |
0.0190 USDT |
0.0232 USDT |
0.0201 USDT |
| 2023-05-10 |
0.0226 USDT |
30,686,144.3857 |
0.0212 USDT |
0.0192 USDT |
0.0254 USDT |
0.0233 USDT |
| 2023-05-09 |
0.0204 USDT |
32,914,722.3103 |
0.0201 USDT |
0.0195 USDT |
0.0220 USDT |
0.0207 USDT |
| 2023-05-08 |
0.0230 USDT |
54,592,645.4287 |
0.0291 USDT |
0.0178 USDT |
0.0298 USDT |
0.0203 USDT |
| 2023-05-07 |
0.0304 USDT |
24,222,549.9463 |
0.0307 USDT |
0.0295 USDT |
0.0316 USDT |
0.0304 USDT |
| 2023-05-06 |
0.0322 USDT |
31,975,230.7001 |
0.0361 USDT |
0.0287 USDT |
0.0376 USDT |
0.0306 USDT |
| 2023-05-05 |
0.0354 USDT |
27,429,768.3957 |
0.0354 USDT |
0.0325 USDT |
0.0378 USDT |
0.0363 USDT |
| 2023-05-04 |
0.0371 USDT |
20,109,478.0078 |
0.0380 USDT |
0.0347 USDT |
0.0395 USDT |
0.0357 USDT |
| 2023-05-03 |
0.0323 USDT |
22,310,295.5105 |
0.0328 USDT |
0.0299 USDT |
0.0356 USDT |
0.0355 USDT |
| 2023-05-02 |
0.0320 USDT |
15,266,419.2051 |
0.0320 USDT |
0.0307 USDT |
0.0337 USDT |
0.0330 USDT |
| 2023-05-01 |
0.0321 USDT |
16,681,882.5250 |
0.0343 USDT |
0.0300 USDT |
0.0353 USDT |
0.0308 USDT |
| 2023-04-30 |
0.0361 USDT |
18,235,036.4581 |
0.0363 USDT |
0.0338 USDT |
0.0383 USDT |
0.0342 USDT |
| 2023-04-29 |
0.0361 USDT |
14,677,345.2816 |
0.0340 USDT |
0.0336 USDT |
0.0381 USDT |
0.0364 USDT |
| 2023-04-28 |
0.0343 USDT |
22,076,318.3656 |
0.0360 USDT |
0.0321 USDT |
0.0365 USDT |
0.0340 USDT |
| 2023-04-27 |
0.0359 USDT |
29,166,705.5924 |
0.0335 USDT |
0.0328 USDT |
0.0384 USDT |
0.0360 USDT |
| 2023-04-26 |
0.0369 USDT |
43,802,608.5277 |
0.0371 USDT |
0.0284 USDT |
0.0428 USDT |
0.0332 USDT |
| 2023-04-25 |
0.0320 USDT |
28,880,670.8348 |
0.0340 USDT |
0.0289 USDT |
0.0378 USDT |
0.0367 USDT |
| 2023-04-24 |
0.0349 USDT |
21,127,454.3704 |
0.0363 USDT |
0.0324 USDT |
0.0380 USDT |
0.0341 USDT |
| 2023-04-23 |
0.0359 USDT |
18,483,085.5825 |
0.0385 USDT |
0.0320 USDT |
0.0391 USDT |
0.0358 USDT |
| 2023-04-22 |
0.0368 USDT |
18,196,314.3101 |
0.0356 USDT |
0.0343 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-04-21 |
0.0429 USDT |
24,028,471.3235 |
0.0490 USDT |
0.0349 USDT |
0.0508 USDT |
0.0360 USDT |
| 2023-04-20 |
0.0504 USDT |
17,696,111.7205 |
0.0515 USDT |
0.0456 USDT |
0.0546 USDT |
0.0487 USDT |
| 2023-04-19 |
0.0610 USDT |
20,841,770.5185 |
0.0779 USDT |
0.0481 USDT |
0.0779 USDT |
0.0512 USDT |
| 2023-04-18 |
0.0775 USDT |
14,199,570.9329 |
0.0723 USDT |
0.0678 USDT |
0.0831 USDT |
0.0781 USDT |
| 2023-04-17 |
0.0762 USDT |
19,284,139.6264 |
0.0752 USDT |
0.0705 USDT |
0.0840 USDT |
0.0726 USDT |
| 2023-04-16 |
0.0676 USDT |
10,889,699.7675 |
0.0696 USDT |
0.0646 USDT |
0.0700 USDT |
0.0693 USDT |
| 2023-04-15 |
0.0695 USDT |
12,998,676.8757 |
0.0703 USDT |
0.0663 USDT |
0.0731 USDT |
0.0700 USDT |
| 2023-04-14 |
0.0707 USDT |
16,829,638.7031 |
0.0696 USDT |
0.0632 USDT |
0.0766 USDT |
0.0713 USDT |
| 2023-04-13 |
0.0700 USDT |
16,352,992.7019 |
0.0656 USDT |
0.0627 USDT |
0.0753 USDT |
0.0687 USDT |
| 2023-04-12 |
0.0635 USDT |
21,242,129.5747 |
0.0627 USDT |
0.0553 USDT |
0.0731 USDT |
0.0651 USDT |
| 2023-04-11 |
0.0607 USDT |
15,046,207.8565 |
0.0566 USDT |
0.0545 USDT |
0.0664 USDT |
0.0612 USDT |
| 2023-04-10 |
0.0510 USDT |
9,825,820.0402 |
0.0499 USDT |
0.0471 USDT |
0.0566 USDT |
0.0564 USDT |
| 2023-04-09 |
0.0484 USDT |
10,967,713.7390 |
0.0492 USDT |
0.0459 USDT |
0.0511 USDT |
0.0492 USDT |
| 2023-04-08 |
0.0525 USDT |
11,392,711.8580 |
0.0521 USDT |
0.0497 USDT |
0.0551 USDT |
0.0506 USDT |
| 2023-04-07 |
0.0515 USDT |
14,752,431.0073 |
0.0508 USDT |
0.0490 USDT |
0.0540 USDT |
0.0528 USDT |
| 2023-04-06 |
0.0509 USDT |
13,872,929.8608 |
0.0549 USDT |
0.0483 USDT |
0.0553 USDT |
0.0489 USDT |
| 2023-04-05 |
0.0566 USDT |
17,551,870.6868 |
0.0498 USDT |
0.0484 USDT |
0.0650 USDT |
0.0543 USDT |
| 2023-04-04 |
0.0491 USDT |
14,845,629.7245 |
0.0503 USDT |
0.0453 USDT |
0.0517 USDT |
0.0505 USDT |