Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0480 USDT |
19,017,262.3299 |
0.0501 USDT |
0.0436 USDT |
0.0522 USDT |
0.0459 USDT |
| 2023-04-02 |
0.0529 USDT |
14,156,791.0211 |
0.0563 USDT |
0.0473 USDT |
0.0574 USDT |
0.0491 USDT |
| 2023-04-01 |
0.0560 USDT |
13,850,462.7865 |
0.0584 USDT |
0.0528 USDT |
0.0615 USDT |
0.0569 USDT |
| 2023-03-31 |
0.0536 USDT |
24,632,997.7231 |
0.0502 USDT |
0.0461 USDT |
0.0600 USDT |
0.0574 USDT |
| 2023-03-30 |
0.0503 USDT |
25,895,210.2136 |
0.0528 USDT |
0.0453 USDT |
0.0589 USDT |
0.0492 USDT |
| 2023-03-29 |
0.0503 USDT |
24,678,953.3639 |
0.0423 USDT |
0.0416 USDT |
0.0553 USDT |
0.0522 USDT |
| 2023-03-28 |
0.0391 USDT |
25,720,348.8202 |
0.0389 USDT |
0.0351 USDT |
0.0444 USDT |
0.0415 USDT |
| 2023-03-27 |
0.0449 USDT |
22,257,844.1116 |
0.0518 USDT |
0.0377 USDT |
0.0526 USDT |
0.0392 USDT |
| 2023-03-26 |
0.0506 USDT |
16,805,167.9990 |
0.0480 USDT |
0.0467 USDT |
0.0543 USDT |
0.0519 USDT |
| 2023-03-25 |
0.0534 USDT |
19,012,265.2444 |
0.0567 USDT |
0.0457 USDT |
0.0587 USDT |
0.0485 USDT |
| 2023-03-24 |
0.0601 USDT |
17,992,169.7001 |
0.0727 USDT |
0.0528 USDT |
0.0735 USDT |
0.0580 USDT |
| 2023-03-23 |
0.0688 USDT |
20,654,523.0754 |
0.0626 USDT |
0.0589 USDT |
0.0777 USDT |
0.0700 USDT |
| 2023-03-22 |
0.0672 USDT |
29,665,676.8032 |
0.0694 USDT |
0.0542 USDT |
0.0789 USDT |
0.0618 USDT |
| 2023-03-21 |
0.0649 USDT |
24,629,647.6344 |
0.0583 USDT |
0.0527 USDT |
0.0764 USDT |
0.0670 USDT |
| 2023-03-20 |
0.0712 USDT |
38,228,611.3533 |
0.0755 USDT |
0.0568 USDT |
0.0855 USDT |
0.0576 USDT |
| 2023-03-19 |
0.0804 USDT |
31,139,248.0170 |
0.0720 USDT |
0.0686 USDT |
0.0949 USDT |
0.0790 USDT |
| 2023-03-18 |
0.0820 USDT |
36,483,668.0125 |
0.0847 USDT |
0.0662 USDT |
0.0979 USDT |
0.0730 USDT |
| 2023-03-17 |
0.0642 USDT |
44,396,263.7855 |
0.0491 USDT |
0.0460 USDT |
0.0797 USDT |
0.0783 USDT |
| 2023-03-16 |
0.0459 USDT |
33,238,042.3032 |
0.0422 USDT |
0.0395 USDT |
0.0517 USDT |
0.0475 USDT |
| 2023-03-15 |
0.0554 USDT |
38,222,915.4945 |
0.0706 USDT |
0.0388 USDT |
0.0759 USDT |
0.0431 USDT |
| 2023-03-14 |
0.0690 USDT |
28,280,997.6832 |
0.0571 USDT |
0.0537 USDT |
0.0855 USDT |
0.0683 USDT |
| 2023-03-13 |
0.0503 USDT |
34,172,744.1614 |
0.0494 USDT |
0.0394 USDT |
0.0611 USDT |
0.0583 USDT |
| 2023-03-12 |
0.0355 USDT |
29,274,145.1240 |
0.0326 USDT |
0.0305 USDT |
0.0467 USDT |
0.0447 USDT |
| 2023-03-11 |
0.0303 USDT |
27,296,314.6041 |
0.0340 USDT |
0.0251 USDT |
0.0371 USDT |
0.0309 USDT |
| 2023-03-10 |
0.0314 USDT |
39,740,897.6443 |
0.0332 USDT |
0.0240 USDT |
0.0360 USDT |
0.0342 USDT |
| 2023-03-09 |
0.0413 USDT |
23,754,702.3585 |
0.0416 USDT |
0.0301 USDT |
0.0489 USDT |
0.0319 USDT |
| 2023-03-08 |
0.0520 USDT |
16,963,913.1650 |
0.0588 USDT |
0.0438 USDT |
0.0607 USDT |
0.0458 USDT |
| 2023-03-07 |
0.0642 USDT |
12,310,007.4032 |
0.0680 USDT |
0.0551 USDT |
0.0742 USDT |
0.0593 USDT |
| 2023-03-06 |
0.0641 USDT |
10,677,020.5209 |
0.0603 USDT |
0.0580 USDT |
0.0716 USDT |
0.0683 USDT |
| 2023-03-05 |
0.0641 USDT |
7,105,569.6163 |
0.0610 USDT |
0.0578 USDT |
0.0700 USDT |
0.0636 USDT |
| 2023-03-04 |
0.0707 USDT |
5,932,414.3747 |
0.0736 USDT |
0.0672 USDT |
0.0765 USDT |
0.0701 USDT |
| 2023-03-03 |
0.0683 USDT |
12,459,856.1520 |
0.0856 USDT |
0.0543 USDT |
0.0856 USDT |
0.0716 USDT |
| 2023-03-02 |
0.0880 USDT |
9,007,214.9721 |
0.1008 USDT |
0.0792 USDT |
0.1023 USDT |
0.0875 USDT |
| 2023-03-01 |
0.0916 USDT |
7,582,577.9287 |
0.0799 USDT |
0.0758 USDT |
0.1028 USDT |
0.0997 USDT |
| 2023-02-28 |
0.0921 USDT |
8,113,645.2629 |
0.0989 USDT |
0.0777 USDT |
0.0997 USDT |
0.0796 USDT |
| 2023-02-27 |
0.1013 USDT |
8,079,343.1445 |
0.1095 USDT |
0.0914 USDT |
0.1109 USDT |
0.0975 USDT |
| 2023-02-26 |
0.1034 USDT |
7,013,236.3779 |
0.0986 USDT |
0.0965 USDT |
0.1132 USDT |
0.1080 USDT |
| 2023-02-25 |
0.1016 USDT |
4,764,984.7194 |
0.1023 USDT |
0.0961 USDT |
0.1062 USDT |
0.0978 USDT |
| 2023-02-24 |
0.1173 USDT |
9,653,896.9774 |
0.1260 USDT |
0.0968 USDT |
0.1350 USDT |
0.1002 USDT |
| 2023-02-23 |
0.1357 USDT |
7,670,024.4857 |
0.1389 USDT |
0.1224 USDT |
0.1508 USDT |
0.1277 USDT |
| 2023-02-22 |
0.1281 USDT |
7,959,142.5492 |
0.1504 USDT |
0.1138 USDT |
0.1516 USDT |
0.1266 USDT |
| 2023-02-21 |
0.1593 USDT |
10,035,050.8923 |
0.1455 USDT |
0.1430 USDT |
0.1758 USDT |
0.1577 USDT |
| 2023-02-20 |
0.1538 USDT |
8,472,627.5748 |
0.1520 USDT |
0.1321 USDT |
0.1644 USDT |
0.1506 USDT |
| 2023-02-19 |
0.1707 USDT |
10,764,940.7276 |
0.1730 USDT |
0.1454 USDT |
0.1898 USDT |
0.1471 USDT |
| 2023-02-18 |
0.1832 USDT |
8,849,309.1202 |
0.1865 USDT |
0.1680 USDT |
0.1996 USDT |
0.1796 USDT |
| 2023-02-17 |
0.1861 USDT |
10,009,609.8070 |
0.1609 USDT |
0.1581 USDT |
0.2079 USDT |
0.1914 USDT |
| 2023-02-16 |
0.2087 USDT |
12,502,822.4195 |
0.2057 USDT |
0.1797 USDT |
0.2355 USDT |
0.1852 USDT |
| 2023-02-15 |
0.1735 USDT |
10,671,364.6135 |
0.1620 USDT |
0.1458 USDT |
0.2160 USDT |
0.1972 USDT |
| 2023-02-14 |
0.1366 USDT |
12,132,731.0859 |
0.1179 USDT |
0.1086 USDT |
0.1663 USDT |
0.1599 USDT |
| 2023-02-13 |
0.1025 USDT |
14,356,827.0476 |
0.1058 USDT |
0.0844 USDT |
0.1200 USDT |
0.1172 USDT |