Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.1327 USDT |
1,138,258.5506 |
0.1451 USDT |
0.1220 USDT |
0.1451 USDT |
0.1319 USDT |
| 2022-09-14 |
0.1427 USDT |
1,159,952.1957 |
0.1396 USDT |
0.1312 USDT |
0.1493 USDT |
0.1462 USDT |
| 2022-09-13 |
0.1645 USDT |
2,191,397.4887 |
0.1817 USDT |
0.1384 USDT |
0.1950 USDT |
0.1439 USDT |
| 2022-09-12 |
0.1924 USDT |
1,803,718.3426 |
0.1894 USDT |
0.1690 USDT |
0.2164 USDT |
0.1813 USDT |
| 2022-09-11 |
0.1906 USDT |
947,089.8601 |
0.1951 USDT |
0.1754 USDT |
0.2058 USDT |
0.1859 USDT |
| 2022-09-10 |
0.1978 USDT |
1,489,604.0716 |
0.1921 USDT |
0.1846 USDT |
0.2170 USDT |
0.1947 USDT |
| 2022-09-09 |
0.1762 USDT |
1,650,762.9146 |
0.1545 USDT |
0.1545 USDT |
0.1954 USDT |
0.1868 USDT |
| 2022-09-08 |
0.1537 USDT |
1,058,810.7612 |
0.1559 USDT |
0.1430 USDT |
0.1619 USDT |
0.1546 USDT |
| 2022-09-07 |
0.1457 USDT |
2,053,528.7618 |
0.1406 USDT |
0.1325 USDT |
0.1581 USDT |
0.1538 USDT |
| 2022-09-06 |
0.1813 USDT |
1,527,802.9846 |
0.1868 USDT |
0.1536 USDT |
0.2000 USDT |
0.1547 USDT |
| 2022-09-05 |
0.1849 USDT |
825,107.9050 |
0.2020 USDT |
0.1700 USDT |
0.2092 USDT |
0.1762 USDT |
| 2022-09-04 |
0.1951 USDT |
558,199.4015 |
0.1910 USDT |
0.1870 USDT |
0.2045 USDT |
0.2019 USDT |
| 2022-09-03 |
0.1920 USDT |
520,986.5014 |
0.1939 USDT |
0.1841 USDT |
0.1975 USDT |
0.1908 USDT |
| 2022-09-02 |
0.2019 USDT |
1,014,115.5848 |
0.2021 USDT |
0.1858 USDT |
0.2194 USDT |
0.1867 USDT |
| 2022-09-01 |
0.1958 USDT |
1,389,840.7586 |
0.2051 USDT |
0.1820 USDT |
0.2101 USDT |
0.2002 USDT |
| 2022-08-31 |
0.2223 USDT |
336,793.8030 |
0.2046 USDT |
0.2046 USDT |
0.2323 USDT |
0.2139 USDT |
| 2022-08-30 |
0.2104 USDT |
1,596,852.2051 |
0.2276 USDT |
0.1896 USDT |
0.2395 USDT |
0.2082 USDT |
| 2022-08-29 |
0.2059 USDT |
1,067,765.5653 |
0.1876 USDT |
0.1780 USDT |
0.2324 USDT |
0.2204 USDT |
| 2022-08-28 |
0.2132 USDT |
529,958.0441 |
0.2104 USDT |
0.2018 USDT |
0.2271 USDT |
0.2144 USDT |
| 2022-08-27 |
0.2085 USDT |
913,158.2017 |
0.2090 USDT |
0.1911 USDT |
0.2199 USDT |
0.2039 USDT |
| 2022-08-26 |
0.2735 USDT |
1,771,007.4130 |
0.3112 USDT |
0.2316 USDT |
0.3140 USDT |
0.2450 USDT |
| 2022-08-25 |
0.3202 USDT |
733,345.2278 |
0.2953 USDT |
0.2953 USDT |
0.3440 USDT |
0.3149 USDT |
| 2022-08-24 |
0.3026 USDT |
904,137.5920 |
0.3074 USDT |
0.2716 USDT |
0.3300 USDT |
0.3149 USDT |
| 2022-08-23 |
0.2934 USDT |
777,575.8194 |
0.2815 USDT |
0.2600 USDT |
0.3137 USDT |
0.3086 USDT |
| 2022-08-22 |
0.2684 USDT |
888,024.3883 |
0.3138 USDT |
0.2504 USDT |
0.3138 USDT |
0.2580 USDT |
| 2022-08-21 |
0.3078 USDT |
556,955.1728 |
0.2889 USDT |
0.2856 USDT |
0.3225 USDT |
0.3166 USDT |
| 2022-08-20 |
0.3017 USDT |
988,910.0364 |
0.2962 USDT |
0.2600 USDT |
0.3353 USDT |
0.2800 USDT |
| 2022-08-19 |
0.3390 USDT |
1,358,189.0280 |
0.4106 USDT |
0.2865 USDT |
0.4205 USDT |
0.3214 USDT |
| 2022-08-18 |
0.5097 USDT |
735,861.2187 |
0.4829 USDT |
0.4635 USDT |
0.5374 USDT |
0.4984 USDT |
| 2022-08-17 |
0.5491 USDT |
916,200.8088 |
0.5762 USDT |
0.4900 USDT |
0.6370 USDT |
0.5103 USDT |
| 2022-08-16 |
0.5917 USDT |
727,411.6628 |
0.6005 USDT |
0.5663 USDT |
0.6311 USDT |
0.5785 USDT |
| 2022-08-15 |
0.6670 USDT |
1,029,818.1978 |
0.6758 USDT |
0.6100 USDT |
0.7627 USDT |
0.6260 USDT |
| 2022-08-14 |
0.7488 USDT |
770,022.4122 |
0.7486 USDT |
0.6501 USDT |
0.8041 USDT |
0.6801 USDT |
| 2022-08-13 |
0.7790 USDT |
548,127.7590 |
0.7623 USDT |
0.7254 USDT |
0.8450 USDT |
0.7580 USDT |
| 2022-08-12 |
0.7252 USDT |
820,678.1004 |
0.7018 USDT |
0.6661 USDT |
0.7700 USDT |
0.7433 USDT |
| 2022-08-11 |
0.7631 USDT |
785,639.3054 |
0.7975 USDT |
0.7086 USDT |
0.8297 USDT |
0.7162 USDT |
| 2022-08-10 |
0.7057 USDT |
1,724,153.6098 |
0.6243 USDT |
0.5532 USDT |
0.8437 USDT |
0.7942 USDT |
| 2022-08-09 |
0.6301 USDT |
1,013,226.5863 |
0.6614 USDT |
0.5352 USDT |
0.7300 USDT |
0.5846 USDT |
| 2022-08-08 |
0.6741 USDT |
803,663.7627 |
0.6240 USDT |
0.6194 USDT |
0.7265 USDT |
0.6738 USDT |
| 2022-08-07 |
0.6155 USDT |
940,862.8134 |
0.5996 USDT |
0.5500 USDT |
0.6630 USDT |
0.6265 USDT |
| 2022-08-06 |
0.6522 USDT |
678,538.2806 |
0.6840 USDT |
0.5825 USDT |
0.7220 USDT |
0.6171 USDT |
| 2022-08-05 |
0.6496 USDT |
1,072,727.2581 |
0.6145 USDT |
0.5836 USDT |
0.7061 USDT |
0.6372 USDT |
| 2022-08-04 |
0.5659 USDT |
1,663,409.2386 |
0.4873 USDT |
0.4864 USDT |
0.6255 USDT |
0.5782 USDT |
| 2022-08-03 |
0.4815 USDT |
1,252,609.5883 |
0.4534 USDT |
0.4100 USDT |
0.5359 USDT |
0.5065 USDT |
| 2022-08-02 |
0.4635 USDT |
1,833,363.1666 |
0.5125 USDT |
0.4062 USDT |
0.5360 USDT |
0.4673 USDT |
| 2022-08-01 |
0.4873 USDT |
2,168,646.6805 |
0.4547 USDT |
0.4363 USDT |
0.5243 USDT |
0.4666 USDT |
| 2022-07-31 |
0.5217 USDT |
2,006,202.7178 |
0.4820 USDT |
0.4657 USDT |
0.5645 USDT |
0.4914 USDT |
| 2022-07-30 |
0.5433 USDT |
2,138,907.2805 |
0.4864 USDT |
0.4795 USDT |
0.6000 USDT |
0.5090 USDT |
| 2022-07-29 |
0.4990 USDT |
2,221,200.0837 |
0.4961 USDT |
0.4385 USDT |
0.5623 USDT |
0.4851 USDT |
| 2022-07-28 |
0.4651 USDT |
1,956,806.8251 |
0.4669 USDT |
0.4057 USDT |
0.5225 USDT |
0.5225 USDT |