Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0236 USDT |
1,228,817.5570 |
0.0234 USDT |
0.0230 USDT |
0.0242 USDT |
0.0237 USDT |
| 2022-12-23 |
0.0240 USDT |
3,620,127.5954 |
0.0238 USDT |
0.0233 USDT |
0.0249 USDT |
0.0240 USDT |
| 2022-12-22 |
0.0224 USDT |
3,025,989.4611 |
0.0229 USDT |
0.0210 USDT |
0.0240 USDT |
0.0213 USDT |
| 2022-12-21 |
0.0226 USDT |
2,393,777.7363 |
0.0234 USDT |
0.0215 USDT |
0.0235 USDT |
0.0221 USDT |
| 2022-12-20 |
0.0236 USDT |
6,627,403.5415 |
0.0213 USDT |
0.0208 USDT |
0.0247 USDT |
0.0236 USDT |
| 2022-12-19 |
0.0244 USDT |
6,782,508.7625 |
0.0248 USDT |
0.0213 USDT |
0.0260 USDT |
0.0214 USDT |
| 2022-12-18 |
0.0250 USDT |
5,055,194.9085 |
0.0261 USDT |
0.0240 USDT |
0.0261 USDT |
0.0251 USDT |
| 2022-12-17 |
0.0245 USDT |
6,847,670.7502 |
0.0221 USDT |
0.0221 USDT |
0.0264 USDT |
0.0247 USDT |
| 2022-12-16 |
0.0319 USDT |
9,364,309.8279 |
0.0388 USDT |
0.0215 USDT |
0.0407 USDT |
0.0219 USDT |
| 2022-12-15 |
0.0433 USDT |
4,623,545.2593 |
0.0456 USDT |
0.0395 USDT |
0.0467 USDT |
0.0395 USDT |
| 2022-12-14 |
0.0505 USDT |
5,927,677.6345 |
0.0509 USDT |
0.0460 USDT |
0.0541 USDT |
0.0470 USDT |
| 2022-12-13 |
0.0456 USDT |
7,422,727.4398 |
0.0424 USDT |
0.0373 USDT |
0.0553 USDT |
0.0504 USDT |
| 2022-12-12 |
0.0409 USDT |
3,011,501.5712 |
0.0423 USDT |
0.0383 USDT |
0.0429 USDT |
0.0410 USDT |
| 2022-12-11 |
0.0458 USDT |
2,697,817.6242 |
0.0457 USDT |
0.0419 USDT |
0.0484 USDT |
0.0433 USDT |
| 2022-12-10 |
0.0468 USDT |
1,392,345.1394 |
0.0470 USDT |
0.0448 USDT |
0.0489 USDT |
0.0468 USDT |
| 2022-12-09 |
0.0465 USDT |
4,696,100.7620 |
0.0452 USDT |
0.0434 USDT |
0.0488 USDT |
0.0457 USDT |
| 2022-12-08 |
0.0418 USDT |
6,500,820.0794 |
0.0407 USDT |
0.0392 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-12-07 |
0.0456 USDT |
3,140,171.3247 |
0.0536 USDT |
0.0403 USDT |
0.0549 USDT |
0.0415 USDT |
| 2022-12-06 |
0.0559 USDT |
3,927,986.6429 |
0.0575 USDT |
0.0509 USDT |
0.0632 USDT |
0.0525 USDT |
| 2022-12-05 |
0.0563 USDT |
6,159,414.1832 |
0.0506 USDT |
0.0499 USDT |
0.0614 USDT |
0.0580 USDT |
| 2022-12-04 |
0.0503 USDT |
3,621,559.3723 |
0.0476 USDT |
0.0471 USDT |
0.0526 USDT |
0.0498 USDT |
| 2022-12-03 |
0.0558 USDT |
3,632,228.5144 |
0.0536 USDT |
0.0505 USDT |
0.0663 USDT |
0.0547 USDT |
| 2022-12-02 |
0.0545 USDT |
2,225,760.4898 |
0.0601 USDT |
0.0501 USDT |
0.0615 USDT |
0.0515 USDT |
| 2022-12-01 |
0.0539 USDT |
3,490,269.9310 |
0.0534 USDT |
0.0450 USDT |
0.0643 USDT |
0.0611 USDT |
| 2022-11-30 |
0.0491 USDT |
5,837,570.9751 |
0.0390 USDT |
0.0390 USDT |
0.0589 USDT |
0.0574 USDT |
| 2022-11-29 |
0.0368 USDT |
5,488,534.5750 |
0.0333 USDT |
0.0306 USDT |
0.0410 USDT |
0.0397 USDT |
| 2022-11-28 |
0.0285 USDT |
11,352,401.5154 |
0.0250 USDT |
0.0216 USDT |
0.0332 USDT |
0.0313 USDT |
| 2022-11-27 |
0.0271 USDT |
1,572,595.7531 |
0.0252 USDT |
0.0248 USDT |
0.0285 USDT |
0.0279 USDT |
| 2022-11-26 |
0.0270 USDT |
2,187,469.3794 |
0.0253 USDT |
0.0250 USDT |
0.0293 USDT |
0.0261 USDT |
| 2022-11-25 |
0.0233 USDT |
3,364,106.1396 |
0.0245 USDT |
0.0221 USDT |
0.0255 USDT |
0.0246 USDT |
| 2022-11-24 |
0.0250 USDT |
2,680,405.0704 |
0.0249 USDT |
0.0235 USDT |
0.0268 USDT |
0.0241 USDT |
| 2022-11-23 |
0.0232 USDT |
4,206,279.7722 |
0.0220 USDT |
0.0215 USDT |
0.0245 USDT |
0.0244 USDT |
| 2022-11-22 |
0.0197 USDT |
3,937,289.1304 |
0.0194 USDT |
0.0177 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-11-21 |
0.0199 USDT |
3,291,711.5036 |
0.0204 USDT |
0.0178 USDT |
0.0215 USDT |
0.0189 USDT |
| 2022-11-20 |
0.0245 USDT |
1,856,395.7311 |
0.0255 USDT |
0.0227 USDT |
0.0272 USDT |
0.0230 USDT |
| 2022-11-19 |
0.0242 USDT |
1,556,801.4036 |
0.0244 USDT |
0.0225 USDT |
0.0257 USDT |
0.0247 USDT |
| 2022-11-18 |
0.0239 USDT |
2,648,353.1059 |
0.0232 USDT |
0.0228 USDT |
0.0252 USDT |
0.0241 USDT |
| 2022-11-17 |
0.0240 USDT |
3,166,993.3454 |
0.0249 USDT |
0.0225 USDT |
0.0259 USDT |
0.0231 USDT |
| 2022-11-16 |
0.0279 USDT |
4,720,108.9898 |
0.0275 USDT |
0.0238 USDT |
0.0332 USDT |
0.0251 USDT |
| 2022-11-15 |
0.0277 USDT |
4,222,002.8343 |
0.0251 USDT |
0.0242 USDT |
0.0306 USDT |
0.0273 USDT |
| 2022-11-14 |
0.0237 USDT |
4,295,202.5263 |
0.0245 USDT |
0.0204 USDT |
0.0265 USDT |
0.0233 USDT |
| 2022-11-13 |
0.0263 USDT |
2,234,347.9517 |
0.0269 USDT |
0.0232 USDT |
0.0295 USDT |
0.0248 USDT |
| 2022-11-12 |
0.0285 USDT |
2,360,069.4279 |
0.0333 USDT |
0.0256 USDT |
0.0335 USDT |
0.0279 USDT |
| 2022-11-11 |
0.0322 USDT |
4,210,539.0059 |
0.0397 USDT |
0.0260 USDT |
0.0397 USDT |
0.0325 USDT |
| 2022-11-10 |
0.0351 USDT |
10,666,855.6411 |
0.0255 USDT |
0.0247 USDT |
0.0435 USDT |
0.0394 USDT |
| 2022-11-09 |
0.0382 USDT |
9,980,833.6856 |
0.0510 USDT |
0.0212 USDT |
0.0542 USDT |
0.0256 USDT |
| 2022-11-08 |
0.0752 USDT |
6,980,501.8362 |
0.1148 USDT |
0.0300 USDT |
0.1295 USDT |
0.0495 USDT |
| 2022-11-07 |
0.1165 USDT |
2,035,398.2584 |
0.1191 USDT |
0.1043 USDT |
0.1280 USDT |
0.1221 USDT |
| 2022-11-06 |
0.1489 USDT |
1,311,559.1040 |
0.1565 USDT |
0.1381 USDT |
0.1617 USDT |
0.1420 USDT |
| 2022-11-05 |
0.1644 USDT |
3,912,475.3075 |
0.1372 USDT |
0.1335 USDT |
0.1933 USDT |
0.1568 USDT |