Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.1336 USDT |
4,586,183.0420 |
0.1132 USDT |
0.1102 USDT |
0.1575 USDT |
0.1341 USDT |
| 2022-11-03 |
0.1136 USDT |
4,942,007.9222 |
0.0751 USDT |
0.0742 USDT |
0.1450 USDT |
0.1141 USDT |
| 2022-11-02 |
0.0831 USDT |
1,361,410.7551 |
0.0875 USDT |
0.0766 USDT |
0.0893 USDT |
0.0889 USDT |
| 2022-11-01 |
0.0959 USDT |
1,032,265.2854 |
0.0974 USDT |
0.0906 USDT |
0.1018 USDT |
0.0972 USDT |
| 2022-10-31 |
0.0976 USDT |
3,223,297.3688 |
0.0958 USDT |
0.0860 USDT |
0.1088 USDT |
0.0950 USDT |
| 2022-10-30 |
0.0926 USDT |
2,105,590.2841 |
0.0822 USDT |
0.0800 USDT |
0.1064 USDT |
0.0977 USDT |
| 2022-10-29 |
0.0855 USDT |
1,555,634.3052 |
0.0824 USDT |
0.0806 USDT |
0.0914 USDT |
0.0867 USDT |
| 2022-10-28 |
0.0765 USDT |
1,606,166.6743 |
0.0735 USDT |
0.0685 USDT |
0.0860 USDT |
0.0854 USDT |
| 2022-10-27 |
0.0797 USDT |
1,472,874.5362 |
0.0770 USDT |
0.0747 USDT |
0.0870 USDT |
0.0786 USDT |
| 2022-10-26 |
0.0753 USDT |
2,762,799.0259 |
0.0691 USDT |
0.0684 USDT |
0.0792 USDT |
0.0758 USDT |
| 2022-10-25 |
0.0670 USDT |
1,379,924.2120 |
0.0617 USDT |
0.0612 USDT |
0.0732 USDT |
0.0692 USDT |
| 2022-10-24 |
0.0644 USDT |
1,440,808.3268 |
0.0677 USDT |
0.0616 USDT |
0.0694 USDT |
0.0628 USDT |
| 2022-10-23 |
0.0633 USDT |
550,473.7612 |
0.0633 USDT |
0.0603 USDT |
0.0666 USDT |
0.0652 USDT |
| 2022-10-22 |
0.0631 USDT |
505,786.8622 |
0.0638 USDT |
0.0612 USDT |
0.0660 USDT |
0.0625 USDT |
| 2022-10-21 |
0.0589 USDT |
533,460.1855 |
0.0593 USDT |
0.0536 USDT |
0.0634 USDT |
0.0633 USDT |
| 2022-10-20 |
0.0606 USDT |
970,774.6052 |
0.0588 USDT |
0.0570 USDT |
0.0637 USDT |
0.0590 USDT |
| 2022-10-19 |
0.0653 USDT |
646,984.6495 |
0.0682 USDT |
0.0627 USDT |
0.0687 USDT |
0.0649 USDT |
| 2022-10-18 |
0.0703 USDT |
1,127,887.9566 |
0.0721 USDT |
0.0642 USDT |
0.0762 USDT |
0.0645 USDT |
| 2022-10-17 |
0.0692 USDT |
654,537.2838 |
0.0672 USDT |
0.0651 USDT |
0.0722 USDT |
0.0719 USDT |
| 2022-10-16 |
0.0648 USDT |
448,182.6396 |
0.0628 USDT |
0.0628 USDT |
0.0676 USDT |
0.0647 USDT |
| 2022-10-15 |
0.0638 USDT |
252,567.7780 |
0.0627 USDT |
0.0608 USDT |
0.0662 USDT |
0.0648 USDT |
| 2022-10-14 |
0.0667 USDT |
1,470,567.0664 |
0.0662 USDT |
0.0598 USDT |
0.0726 USDT |
0.0605 USDT |
| 2022-10-13 |
0.0579 USDT |
1,890,631.9715 |
0.0675 USDT |
0.0480 USDT |
0.0677 USDT |
0.0648 USDT |
| 2022-10-12 |
0.0674 USDT |
597,383.3372 |
0.0649 USDT |
0.0641 USDT |
0.0696 USDT |
0.0694 USDT |
| 2022-10-11 |
0.0664 USDT |
921,542.0058 |
0.0698 USDT |
0.0631 USDT |
0.0698 USDT |
0.0655 USDT |
| 2022-10-10 |
0.0789 USDT |
1,249,328.9210 |
0.0845 USDT |
0.0700 USDT |
0.0890 USDT |
0.0707 USDT |
| 2022-10-09 |
0.0840 USDT |
361,449.0948 |
0.0836 USDT |
0.0822 USDT |
0.0855 USDT |
0.0845 USDT |
| 2022-10-08 |
0.0856 USDT |
185,521.7812 |
0.0854 USDT |
0.0842 USDT |
0.0870 USDT |
0.0844 USDT |
| 2022-10-07 |
0.0857 USDT |
565,780.3264 |
0.0851 USDT |
0.0835 USDT |
0.0880 USDT |
0.0855 USDT |
| 2022-10-06 |
0.0898 USDT |
880,297.5081 |
0.0903 USDT |
0.0863 USDT |
0.0936 USDT |
0.0875 USDT |
| 2022-10-05 |
0.0877 USDT |
659,709.2210 |
0.0921 USDT |
0.0842 USDT |
0.0927 USDT |
0.0881 USDT |
| 2022-10-04 |
0.0916 USDT |
985,565.7678 |
0.0877 USDT |
0.0865 USDT |
0.0946 USDT |
0.0924 USDT |
| 2022-10-03 |
0.0853 USDT |
625,702.1104 |
0.0813 USDT |
0.0783 USDT |
0.0887 USDT |
0.0861 USDT |
| 2022-10-02 |
0.0860 USDT |
574,501.3667 |
0.0889 USDT |
0.0800 USDT |
0.0899 USDT |
0.0808 USDT |
| 2022-10-01 |
0.0904 USDT |
301,157.8813 |
0.0900 USDT |
0.0880 USDT |
0.0923 USDT |
0.0884 USDT |
| 2022-09-30 |
0.0933 USDT |
605,735.5687 |
0.0940 USDT |
0.0888 USDT |
0.0985 USDT |
0.0910 USDT |
| 2022-09-29 |
0.0929 USDT |
633,352.1242 |
0.0931 USDT |
0.0877 USDT |
0.0967 USDT |
0.0921 USDT |
| 2022-09-28 |
0.0897 USDT |
903,429.8469 |
0.0941 USDT |
0.0820 USDT |
0.0959 USDT |
0.0945 USDT |
| 2022-09-27 |
0.0994 USDT |
1,643,981.1051 |
0.0955 USDT |
0.0900 USDT |
0.1076 USDT |
0.0947 USDT |
| 2022-09-26 |
0.0928 USDT |
984,111.1489 |
0.0902 USDT |
0.0865 USDT |
0.0970 USDT |
0.0931 USDT |
| 2022-09-25 |
0.0962 USDT |
681,301.5409 |
0.0948 USDT |
0.0908 USDT |
0.0997 USDT |
0.0923 USDT |
| 2022-09-24 |
0.1027 USDT |
564,269.8084 |
0.1022 USDT |
0.0991 USDT |
0.1060 USDT |
0.1020 USDT |
| 2022-09-23 |
0.0994 USDT |
1,562,651.3763 |
0.1011 USDT |
0.0907 USDT |
0.1093 USDT |
0.0935 USDT |
| 2022-09-22 |
0.0961 USDT |
852,398.1695 |
0.0859 USDT |
0.0858 USDT |
0.1020 USDT |
0.0973 USDT |
| 2022-09-21 |
0.0950 USDT |
596,758.9084 |
0.0930 USDT |
0.0887 USDT |
0.0988 USDT |
0.0954 USDT |
| 2022-09-20 |
0.0970 USDT |
592,352.7583 |
0.0993 USDT |
0.0915 USDT |
0.1029 USDT |
0.0974 USDT |
| 2022-09-19 |
0.0953 USDT |
1,790,463.9553 |
0.0925 USDT |
0.0865 USDT |
0.1029 USDT |
0.0999 USDT |
| 2022-09-18 |
0.1381 USDT |
714,866.5799 |
0.1446 USDT |
0.1223 USDT |
0.1479 USDT |
0.1242 USDT |
| 2022-09-17 |
0.1394 USDT |
741,270.5819 |
0.1364 USDT |
0.1343 USDT |
0.1448 USDT |
0.1445 USDT |
| 2022-09-16 |
0.1290 USDT |
886,228.2456 |
0.1277 USDT |
0.1229 USDT |
0.1397 USDT |
0.1323 USDT |