Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1245 USDT |
8,258,750.4603 |
0.1369 USDT |
0.1048 USDT |
0.1369 USDT |
0.1101 USDT |
| 2023-02-11 |
0.1058 USDT |
6,662,927.7273 |
0.1057 USDT |
0.0905 USDT |
0.1279 USDT |
0.1211 USDT |
| 2023-02-10 |
0.1143 USDT |
9,406,858.3330 |
0.1142 USDT |
0.0982 USDT |
0.1240 USDT |
0.1100 USDT |
| 2023-02-09 |
0.1600 USDT |
11,615,573.3565 |
0.2066 USDT |
0.1050 USDT |
0.2106 USDT |
0.1118 USDT |
| 2023-02-08 |
0.2636 USDT |
5,938,501.3883 |
0.2965 USDT |
0.1933 USDT |
0.3153 USDT |
0.2088 USDT |
| 2023-02-07 |
0.2446 USDT |
8,397,314.9546 |
0.2199 USDT |
0.2136 USDT |
0.2788 USDT |
0.2648 USDT |
| 2023-02-06 |
0.2652 USDT |
3,558,066.9644 |
0.2795 USDT |
0.2374 USDT |
0.2974 USDT |
0.2511 USDT |
| 2023-02-05 |
0.3146 USDT |
2,504,112.5947 |
0.3673 USDT |
0.2574 USDT |
0.3730 USDT |
0.2714 USDT |
| 2023-02-04 |
0.3888 USDT |
2,544,224.5464 |
0.3987 USDT |
0.3634 USDT |
0.4168 USDT |
0.3757 USDT |
| 2023-02-03 |
0.3876 USDT |
4,658,820.7564 |
0.3586 USDT |
0.3377 USDT |
0.4310 USDT |
0.3919 USDT |
| 2023-02-02 |
0.3495 USDT |
2,848,594.3140 |
0.3044 USDT |
0.2892 USDT |
0.4186 USDT |
0.3879 USDT |
| 2023-02-01 |
0.2363 USDT |
3,841,923.0617 |
0.2520 USDT |
0.1956 USDT |
0.3050 USDT |
0.2858 USDT |
| 2023-01-31 |
0.2094 USDT |
4,848,278.0995 |
0.1897 USDT |
0.1700 USDT |
0.2700 USDT |
0.2546 USDT |
| 2023-01-30 |
0.1780 USDT |
4,193,479.4305 |
0.2014 USDT |
0.1571 USDT |
0.2022 USDT |
0.1752 USDT |
| 2023-01-29 |
0.1822 USDT |
7,793,539.2570 |
0.1586 USDT |
0.1529 USDT |
0.2075 USDT |
0.1997 USDT |
| 2023-01-28 |
0.1730 USDT |
5,308,440.6093 |
0.1803 USDT |
0.1510 USDT |
0.1970 USDT |
0.1601 USDT |
| 2023-01-27 |
0.1862 USDT |
8,080,827.6665 |
0.2061 USDT |
0.1678 USDT |
0.2126 USDT |
0.1833 USDT |
| 2023-01-26 |
0.1742 USDT |
12,164,232.2729 |
0.1311 USDT |
0.1251 USDT |
0.2154 USDT |
0.2125 USDT |
| 2023-01-25 |
0.1205 USDT |
8,704,009.7446 |
0.1048 USDT |
0.0922 USDT |
0.1430 USDT |
0.1277 USDT |
| 2023-01-24 |
0.1277 USDT |
6,280,599.5210 |
0.1292 USDT |
0.0998 USDT |
0.1540 USDT |
0.1059 USDT |
| 2023-01-23 |
0.1198 USDT |
5,343,476.8786 |
0.1106 USDT |
0.1035 USDT |
0.1381 USDT |
0.1314 USDT |
| 2023-01-22 |
0.1013 USDT |
3,310,777.9532 |
0.0833 USDT |
0.0812 USDT |
0.1298 USDT |
0.1210 USDT |
| 2023-01-21 |
0.0903 USDT |
3,961,702.0540 |
0.0880 USDT |
0.0796 USDT |
0.0990 USDT |
0.0900 USDT |
| 2023-01-20 |
0.0625 USDT |
2,377,210.0190 |
0.0627 USDT |
0.0578 USDT |
0.0715 USDT |
0.0692 USDT |
| 2023-01-19 |
0.0602 USDT |
2,919,857.4369 |
0.0585 USDT |
0.0546 USDT |
0.0647 USDT |
0.0633 USDT |
| 2023-01-18 |
0.0717 USDT |
5,239,189.1205 |
0.0771 USDT |
0.0554 USDT |
0.0898 USDT |
0.0628 USDT |
| 2023-01-17 |
0.0795 USDT |
3,757,118.5124 |
0.0728 USDT |
0.0697 USDT |
0.0884 USDT |
0.0770 USDT |
| 2023-01-16 |
0.0761 USDT |
3,506,969.8751 |
0.0787 USDT |
0.0662 USDT |
0.0880 USDT |
0.0778 USDT |
| 2023-01-15 |
0.0817 USDT |
4,382,380.4754 |
0.0986 USDT |
0.0702 USDT |
0.1015 USDT |
0.0768 USDT |
| 2023-01-14 |
0.0792 USDT |
9,714,025.2299 |
0.0637 USDT |
0.0625 USDT |
0.1000 USDT |
0.0895 USDT |
| 2023-01-13 |
0.0587 USDT |
9,721,493.7503 |
0.0526 USDT |
0.0496 USDT |
0.0704 USDT |
0.0692 USDT |
| 2023-01-12 |
0.0450 USDT |
12,798,586.4424 |
0.0439 USDT |
0.0387 USDT |
0.0525 USDT |
0.0492 USDT |
| 2023-01-11 |
0.0355 USDT |
5,450,557.6539 |
0.0375 USDT |
0.0340 USDT |
0.0376 USDT |
0.0357 USDT |
| 2023-01-10 |
0.0352 USDT |
4,142,319.7042 |
0.0354 USDT |
0.0333 USDT |
0.0369 USDT |
0.0362 USDT |
| 2023-01-09 |
0.0380 USDT |
10,675,287.7512 |
0.0353 USDT |
0.0340 USDT |
0.0409 USDT |
0.0356 USDT |
| 2023-01-08 |
0.0310 USDT |
4,079,036.2252 |
0.0314 USDT |
0.0293 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-01-07 |
0.0306 USDT |
2,645,233.6489 |
0.0290 USDT |
0.0288 USDT |
0.0324 USDT |
0.0300 USDT |
| 2023-01-06 |
0.0272 USDT |
3,683,465.3366 |
0.0269 USDT |
0.0255 USDT |
0.0288 USDT |
0.0286 USDT |
| 2023-01-05 |
0.0280 USDT |
4,243,494.7545 |
0.0281 USDT |
0.0267 USDT |
0.0300 USDT |
0.0274 USDT |
| 2023-01-04 |
0.0280 USDT |
5,288,971.7751 |
0.0257 USDT |
0.0254 USDT |
0.0295 USDT |
0.0276 USDT |
| 2023-01-03 |
0.0264 USDT |
4,743,536.9377 |
0.0252 USDT |
0.0245 USDT |
0.0283 USDT |
0.0257 USDT |
| 2023-01-02 |
0.0234 USDT |
3,968,885.4590 |
0.0222 USDT |
0.0210 USDT |
0.0263 USDT |
0.0250 USDT |
| 2023-01-01 |
0.0219 USDT |
940,284.9287 |
0.0217 USDT |
0.0214 USDT |
0.0223 USDT |
0.0222 USDT |
| 2022-12-31 |
0.0216 USDT |
1,330,181.6349 |
0.0216 USDT |
0.0209 USDT |
0.0223 USDT |
0.0216 USDT |
| 2022-12-30 |
0.0215 USDT |
3,411,709.6020 |
0.0225 USDT |
0.0200 USDT |
0.0226 USDT |
0.0213 USDT |
| 2022-12-29 |
0.0222 USDT |
2,190,909.0274 |
0.0213 USDT |
0.0211 USDT |
0.0228 USDT |
0.0226 USDT |
| 2022-12-28 |
0.0218 USDT |
6,650,594.5090 |
0.0229 USDT |
0.0196 USDT |
0.0232 USDT |
0.0215 USDT |
| 2022-12-27 |
0.0228 USDT |
3,869,535.2335 |
0.0239 USDT |
0.0216 USDT |
0.0245 USDT |
0.0226 USDT |
| 2022-12-26 |
0.0236 USDT |
2,323,851.6539 |
0.0230 USDT |
0.0226 USDT |
0.0243 USDT |
0.0238 USDT |
| 2022-12-25 |
0.0229 USDT |
3,425,005.3428 |
0.0235 USDT |
0.0220 USDT |
0.0237 USDT |
0.0229 USDT |