Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.3657 USDT |
1,832,348.3842 |
0.3673 USDT |
0.3354 USDT |
0.4182 USDT |
0.4125 USDT |
| 2022-07-26 |
0.3467 USDT |
2,154,996.7763 |
0.3675 USDT |
0.3113 USDT |
0.3822 USDT |
0.3352 USDT |
| 2022-07-25 |
0.4671 USDT |
2,514,882.9309 |
0.6604 USDT |
0.3870 USDT |
0.6754 USDT |
0.4145 USDT |
| 2022-07-24 |
0.5858 USDT |
1,484,825.6064 |
0.5865 USDT |
0.5257 USDT |
0.6732 USDT |
0.6451 USDT |
| 2022-07-23 |
0.5758 USDT |
1,473,158.6278 |
0.4848 USDT |
0.4623 USDT |
0.6453 USDT |
0.5210 USDT |
| 2022-07-22 |
0.5275 USDT |
1,549,942.6810 |
0.5537 USDT |
0.4539 USDT |
0.6014 USDT |
0.4854 USDT |
| 2022-07-21 |
0.4613 USDT |
1,856,509.4818 |
0.4532 USDT |
0.3790 USDT |
0.5675 USDT |
0.5600 USDT |
| 2022-07-20 |
0.6041 USDT |
1,488,584.8387 |
0.6087 USDT |
0.4937 USDT |
0.7115 USDT |
0.5176 USDT |
| 2022-07-19 |
0.5287 USDT |
2,057,068.7577 |
0.4321 USDT |
0.3921 USDT |
0.6558 USDT |
0.6098 USDT |
| 2022-07-18 |
0.3663 USDT |
1,045,130.8091 |
0.2850 USDT |
0.2821 USDT |
0.4000 USDT |
0.3892 USDT |
| 2022-07-17 |
0.3130 USDT |
747,635.6203 |
0.3144 USDT |
0.2863 USDT |
0.3427 USDT |
0.2976 USDT |
| 2022-07-16 |
0.2900 USDT |
1,278,641.8751 |
0.2937 USDT |
0.2607 USDT |
0.3208 USDT |
0.3077 USDT |
| 2022-07-15 |
0.2951 USDT |
1,262,982.7786 |
0.2837 USDT |
0.2680 USDT |
0.3160 USDT |
0.2881 USDT |
| 2022-07-14 |
0.2532 USDT |
1,378,429.7713 |
0.2616 USDT |
0.2250 USDT |
0.2840 USDT |
0.2640 USDT |
| 2022-07-13 |
0.2200 USDT |
1,595,259.9130 |
0.2271 USDT |
0.1904 USDT |
0.2541 USDT |
0.2219 USDT |
| 2022-07-12 |
0.2536 USDT |
985,073.1147 |
0.2536 USDT |
0.2339 USDT |
0.2736 USDT |
0.2380 USDT |
| 2022-07-11 |
0.3204 USDT |
616,512.4223 |
0.3390 USDT |
0.3020 USDT |
0.3416 USDT |
0.3133 USDT |
| 2022-07-10 |
0.3548 USDT |
868,228.1446 |
0.4030 USDT |
0.3221 USDT |
0.4078 USDT |
0.3321 USDT |
| 2022-07-09 |
0.4049 USDT |
463,326.6095 |
0.3659 USDT |
0.3654 USDT |
0.4314 USDT |
0.4173 USDT |
| 2022-07-08 |
0.3899 USDT |
1,007,023.5375 |
0.3815 USDT |
0.3461 USDT |
0.4541 USDT |
0.3824 USDT |
| 2022-07-07 |
0.3446 USDT |
726,793.0001 |
0.3291 USDT |
0.3192 USDT |
0.3812 USDT |
0.3752 USDT |
| 2022-07-06 |
0.3105 USDT |
863,975.5451 |
0.3150 USDT |
0.2876 USDT |
0.3250 USDT |
0.3223 USDT |
| 2022-07-05 |
0.3189 USDT |
1,688,704.9244 |
0.3397 USDT |
0.2734 USDT |
0.3750 USDT |
0.3229 USDT |
| 2022-07-04 |
0.3117 USDT |
1,001,176.6973 |
0.3144 USDT |
0.2870 USDT |
0.3438 USDT |
0.3226 USDT |
| 2022-07-03 |
0.2852 USDT |
909,821.7442 |
0.2742 USDT |
0.2639 USDT |
0.3146 USDT |
0.3112 USDT |
| 2022-07-02 |
0.2661 USDT |
790,609.1006 |
0.2796 USDT |
0.2447 USDT |
0.2892 USDT |
0.2717 USDT |
| 2022-07-01 |
0.2934 USDT |
1,578,476.9626 |
0.2940 USDT |
0.2700 USDT |
0.3329 USDT |
0.2860 USDT |
| 2022-06-30 |
0.2736 USDT |
1,736,519.8663 |
0.3282 USDT |
0.2327 USDT |
0.3426 USDT |
0.2589 USDT |
| 2022-06-29 |
0.3483 USDT |
1,338,910.9867 |
0.3771 USDT |
0.3108 USDT |
0.4076 USDT |
0.3544 USDT |
| 2022-06-28 |
0.4216 USDT |
911,196.8947 |
0.4022 USDT |
0.3657 USDT |
0.4729 USDT |
0.3840 USDT |
| 2022-06-27 |
0.4301 USDT |
907,887.8614 |
0.4076 USDT |
0.3838 USDT |
0.4810 USDT |
0.4024 USDT |
| 2022-06-26 |
0.5335 USDT |
983,518.6099 |
0.5507 USDT |
0.4481 USDT |
0.5957 USDT |
0.4507 USDT |
| 2022-06-25 |
0.5239 USDT |
1,142,413.4702 |
0.5267 USDT |
0.4573 USDT |
0.6042 USDT |
0.5273 USDT |
| 2022-06-24 |
0.4302 USDT |
1,151,646.4384 |
0.4028 USDT |
0.3913 USDT |
0.4725 USDT |
0.4422 USDT |
| 2022-06-23 |
0.3736 USDT |
1,464,572.8336 |
0.3248 USDT |
0.3207 USDT |
0.4112 USDT |
0.3738 USDT |
| 2022-06-22 |
0.3623 USDT |
2,389,250.9868 |
0.4008 USDT |
0.3163 USDT |
0.4247 USDT |
0.3439 USDT |
| 2022-06-21 |
0.4150 USDT |
2,033,335.8851 |
0.3279 USDT |
0.3167 USDT |
0.4989 USDT |
0.4320 USDT |
| 2022-06-20 |
0.3262 USDT |
1,882,234.7094 |
0.2987 USDT |
0.2676 USDT |
0.3854 USDT |
0.3031 USDT |
| 2022-06-19 |
0.2439 USDT |
2,336,603.6886 |
0.2267 USDT |
0.2010 USDT |
0.2919 USDT |
0.2837 USDT |
| 2022-06-18 |
0.2625 USDT |
2,367,225.7676 |
0.3270 USDT |
0.2156 USDT |
0.3531 USDT |
0.2460 USDT |
| 2022-06-17 |
0.3151 USDT |
1,624,304.9455 |
0.2655 USDT |
0.2587 USDT |
0.3494 USDT |
0.3389 USDT |
| 2022-06-16 |
0.3338 USDT |
2,158,589.3798 |
0.4297 USDT |
0.2694 USDT |
0.4560 USDT |
0.2947 USDT |
| 2022-06-15 |
0.2939 USDT |
2,778,103.8989 |
0.3297 USDT |
0.2320 USDT |
0.3900 USDT |
0.3900 USDT |
| 2022-06-14 |
0.3533 USDT |
2,246,813.4832 |
0.3461 USDT |
0.2837 USDT |
0.4291 USDT |
0.3216 USDT |
| 2022-06-13 |
0.2765 USDT |
4,176,902.3316 |
0.3330 USDT |
0.2052 USDT |
0.3600 USDT |
0.3065 USDT |
| 2022-06-12 |
0.4598 USDT |
1,620,696.0558 |
0.6851 USDT |
0.3380 USDT |
0.7262 USDT |
0.4100 USDT |
| 2022-06-11 |
0.8581 USDT |
451,807.9229 |
0.9831 USDT |
0.6871 USDT |
1.0800 USDT |
0.7499 USDT |
| 2022-06-10 |
1.1743 USDT |
420,260.5298 |
1.3212 USDT |
0.9880 USDT |
1.3590 USDT |
1.0250 USDT |
| 2022-06-09 |
1.3600 USDT |
303,623.7859 |
1.3499 USDT |
1.2300 USDT |
1.4853 USDT |
1.3276 USDT |
| 2022-06-08 |
1.4658 USDT |
478,171.9853 |
1.5059 USDT |
1.3442 USDT |
1.6191 USDT |
1.4038 USDT |