Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.4676 USDT |
561,635.4417 |
1.6994 USDT |
1.3200 USDT |
1.7034 USDT |
1.5339 USDT |
| 2022-06-06 |
1.7681 USDT |
448,916.6120 |
1.5162 USDT |
1.4916 USDT |
1.9730 USDT |
1.6323 USDT |
| 2022-06-05 |
1.5054 USDT |
422,005.4919 |
1.5584 USDT |
1.4073 USDT |
1.6264 USDT |
1.5548 USDT |
| 2022-06-04 |
1.5063 USDT |
367,762.4567 |
1.5761 USDT |
1.4225 USDT |
1.6036 USDT |
1.5001 USDT |
| 2022-06-03 |
1.7070 USDT |
458,492.6985 |
1.9400 USDT |
1.5036 USDT |
2.0064 USDT |
1.5730 USDT |
| 2022-06-02 |
1.7679 USDT |
447,679.7063 |
1.7753 USDT |
1.5715 USDT |
1.9290 USDT |
1.8697 USDT |
| 2022-06-01 |
2.1834 USDT |
386,037.1831 |
2.3965 USDT |
1.7900 USDT |
2.5197 USDT |
1.8495 USDT |
| 2022-05-31 |
2.4628 USDT |
522,605.9487 |
2.6054 USDT |
2.1129 USDT |
2.8787 USDT |
2.4186 USDT |
| 2022-05-30 |
2.3120 USDT |
629,731.7514 |
1.9124 USDT |
1.7900 USDT |
2.8680 USDT |
2.6609 USDT |
| 2022-05-29 |
1.8398 USDT |
554,169.6464 |
1.9379 USDT |
1.6104 USDT |
2.0144 USDT |
1.7537 USDT |
| 2022-05-28 |
1.7682 USDT |
417,185.5214 |
1.5625 USDT |
1.5220 USDT |
1.9378 USDT |
1.8600 USDT |
| 2022-05-27 |
1.8306 USDT |
494,112.0810 |
2.1400 USDT |
1.4848 USDT |
2.2349 USDT |
1.5625 USDT |
| 2022-05-26 |
2.2956 USDT |
519,332.8328 |
2.9566 USDT |
1.6309 USDT |
3.2484 USDT |
2.3615 USDT |
| 2022-05-25 |
3.2315 USDT |
279,087.6389 |
3.4492 USDT |
2.9020 USDT |
3.7534 USDT |
3.0973 USDT |
| 2022-05-24 |
3.4910 USDT |
342,133.7481 |
3.7316 USDT |
2.8102 USDT |
4.3060 USDT |
3.0931 USDT |
| 2022-05-23 |
4.7308 USDT |
361,855.6045 |
3.7593 USDT |
3.3481 USDT |
6.0000 USDT |
4.0939 USDT |
| 2022-05-22 |
3.5469 USDT |
363,712.8027 |
3.2124 USDT |
2.9783 USDT |
4.2731 USDT |
3.5963 USDT |
| 2022-05-21 |
2.9104 USDT |
409,739.6591 |
2.1036 USDT |
2.0806 USDT |
4.1671 USDT |
3.2211 USDT |
| 2022-05-20 |
2.0002 USDT |
257,042.9797 |
2.0854 USDT |
1.6111 USDT |
2.3228 USDT |
2.1508 USDT |
| 2022-05-19 |
1.8489 USDT |
218,544.9691 |
1.5981 USDT |
1.3500 USDT |
2.1900 USDT |
2.1322 USDT |
| 2022-05-18 |
2.1446 USDT |
160,293.4956 |
2.4000 USDT |
1.6593 USDT |
2.6571 USDT |
1.8882 USDT |
| 2022-05-17 |
2.3699 USDT |
175,942.8017 |
1.9872 USDT |
1.9872 USDT |
2.7800 USDT |
2.1600 USDT |
| 2022-05-16 |
2.4675 USDT |
195,675.0713 |
3.5339 USDT |
1.9748 USDT |
3.5679 USDT |
2.1800 USDT |
| 2022-05-15 |
2.8115 USDT |
248,262.4367 |
3.0857 USDT |
2.3984 USDT |
3.2460 USDT |
3.1060 USDT |
| 2022-05-14 |
1.9922 USDT |
591,552.3615 |
2.1807 USDT |
1.5192 USDT |
2.7262 USDT |
2.3058 USDT |
| 2022-05-13 |
0.0005 USDT |
1,588,480,842.8016 |
0.0001 USDT |
0.0001 USDT |
2.2676 USDT |
2.1453 USDT |
| 2022-05-12 |
0.0001 USDT |
17,346,205,152.4130 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
| 2022-05-11 |
0.0004 USDT |
5,517,364,382.6686 |
0.0013 USDT |
0.0001 USDT |
0.0014 USDT |
0.0002 USDT |
| 2022-05-10 |
0.0016 USDT |
2,550,364,424.8736 |
0.0013 USDT |
0.0012 USDT |
0.0019 USDT |
0.0014 USDT |
| 2022-05-09 |
0.0020 USDT |
1,435,782,827.0015 |
0.0029 USDT |
0.0014 USDT |
0.0030 USDT |
0.0014 USDT |
| 2022-05-08 |
0.0030 USDT |
495,930,974.4437 |
0.0030 USDT |
0.0027 USDT |
0.0033 USDT |
0.0027 USDT |
| 2022-05-07 |
0.0034 USDT |
521,731,310.8545 |
0.0036 USDT |
0.0031 USDT |
0.0037 USDT |
0.0031 USDT |
| 2022-05-06 |
0.0036 USDT |
606,925,613.8010 |
0.0039 USDT |
0.0031 USDT |
0.0040 USDT |
0.0037 USDT |
| 2022-05-05 |
0.0051 USDT |
562,490,543.2321 |
0.0066 USDT |
0.0034 USDT |
0.0069 USDT |
0.0037 USDT |
| 2022-05-04 |
0.0053 USDT |
446,356,532.7056 |
0.0046 USDT |
0.0045 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-05-03 |
0.0052 USDT |
374,163,115.7491 |
0.0050 USDT |
0.0045 USDT |
0.0057 USDT |
0.0047 USDT |
| 2022-05-02 |
0.0049 USDT |
577,206,249.1843 |
0.0052 USDT |
0.0040 USDT |
0.0056 USDT |
0.0045 USDT |
| 2022-05-01 |
0.0042 USDT |
655,117,298.7023 |
0.0037 USDT |
0.0032 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-04-30 |
0.0057 USDT |
356,218,578.6761 |
0.0074 USDT |
0.0034 USDT |
0.0086 USDT |
0.0039 USDT |
| 2022-04-29 |
0.0092 USDT |
196,697,598.3497 |
0.0125 USDT |
0.0063 USDT |
0.0131 USDT |
0.0073 USDT |
| 2022-04-28 |
0.0132 USDT |
70,671,544.5004 |
0.0132 USDT |
0.0122 USDT |
0.0144 USDT |
0.0133 USDT |
| 2022-04-27 |
0.0133 USDT |
103,353,172.0712 |
0.0126 USDT |
0.0123 USDT |
0.0145 USDT |
0.0132 USDT |
| 2022-04-26 |
0.0153 USDT |
114,262,919.6229 |
0.0177 USDT |
0.0126 USDT |
0.0182 USDT |
0.0140 USDT |
| 2022-04-25 |
0.0154 USDT |
116,535,718.3091 |
0.0176 USDT |
0.0134 USDT |
0.0178 USDT |
0.0172 USDT |
| 2022-04-24 |
0.0185 USDT |
53,845,169.1864 |
0.0186 USDT |
0.0175 USDT |
0.0192 USDT |
0.0183 USDT |
| 2022-04-23 |
0.0195 USDT |
54,152,603.5471 |
0.0199 USDT |
0.0182 USDT |
0.0204 USDT |
0.0196 USDT |
| 2022-04-22 |
0.0205 USDT |
73,329,571.6621 |
0.0202 USDT |
0.0192 USDT |
0.0220 USDT |
0.0200 USDT |
| 2022-04-21 |
0.0233 USDT |
95,717,151.9402 |
0.0236 USDT |
0.0191 USDT |
0.0255 USDT |
0.0203 USDT |
| 2022-04-20 |
0.0244 USDT |
104,813,708.5169 |
0.0242 USDT |
0.0226 USDT |
0.0270 USDT |
0.0235 USDT |
| 2022-04-19 |
0.0230 USDT |
92,883,847.9985 |
0.0218 USDT |
0.0213 USDT |
0.0245 USDT |
0.0239 USDT |