Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0196 USDT |
79,422,930.2748 |
0.0204 USDT |
0.0175 USDT |
0.0216 USDT |
0.0210 USDT |
| 2022-04-17 |
0.0227 USDT |
38,818,838.2577 |
0.0230 USDT |
0.0213 USDT |
0.0240 USDT |
0.0220 USDT |
| 2022-04-16 |
0.0233 USDT |
35,618,319.2445 |
0.0244 USDT |
0.0219 USDT |
0.0245 USDT |
0.0227 USDT |
| 2022-04-15 |
0.0237 USDT |
62,890,333.6001 |
0.0228 USDT |
0.0226 USDT |
0.0246 USDT |
0.0239 USDT |
| 2022-04-14 |
0.0249 USDT |
99,861,641.2671 |
0.0252 USDT |
0.0215 USDT |
0.0272 USDT |
0.0229 USDT |
| 2022-04-13 |
0.0242 USDT |
98,308,020.5075 |
0.0236 USDT |
0.0222 USDT |
0.0259 USDT |
0.0254 USDT |
| 2022-04-12 |
0.0232 USDT |
97,373,260.0160 |
0.0214 USDT |
0.0211 USDT |
0.0255 USDT |
0.0223 USDT |
| 2022-04-11 |
0.0257 USDT |
104,914,299.3212 |
0.0321 USDT |
0.0218 USDT |
0.0327 USDT |
0.0231 USDT |
| 2022-04-10 |
0.0346 USDT |
42,745,682.7733 |
0.0356 USDT |
0.0318 USDT |
0.0376 USDT |
0.0365 USDT |
| 2022-04-09 |
0.0332 USDT |
45,577,581.6372 |
0.0318 USDT |
0.0314 USDT |
0.0348 USDT |
0.0330 USDT |
| 2022-04-08 |
0.0389 USDT |
82,439,867.9973 |
0.0410 USDT |
0.0327 USDT |
0.0437 USDT |
0.0338 USDT |
| 2022-04-07 |
0.0400 USDT |
64,280,489.5793 |
0.0377 USDT |
0.0356 USDT |
0.0439 USDT |
0.0402 USDT |
| 2022-04-06 |
0.0467 USDT |
93,883,008.8255 |
0.0541 USDT |
0.0370 USDT |
0.0544 USDT |
0.0404 USDT |
| 2022-04-05 |
0.0647 USDT |
45,301,798.7489 |
0.0672 USDT |
0.0591 USDT |
0.0704 USDT |
0.0618 USDT |
| 2022-04-04 |
0.0691 USDT |
66,523,801.2182 |
0.0771 USDT |
0.0574 USDT |
0.0797 USDT |
0.0667 USDT |
| 2022-04-03 |
0.0712 USDT |
49,289,785.0134 |
0.0654 USDT |
0.0631 USDT |
0.0766 USDT |
0.0762 USDT |
| 2022-04-02 |
0.0762 USDT |
71,114,288.6907 |
0.0730 USDT |
0.0680 USDT |
0.0850 USDT |
0.0683 USDT |
| 2022-04-01 |
0.0644 USDT |
104,667,273.5677 |
0.0549 USDT |
0.0531 USDT |
0.0726 USDT |
0.0702 USDT |
| 2022-03-31 |
0.0584 USDT |
92,049,390.9467 |
0.0528 USDT |
0.0518 USDT |
0.0657 USDT |
0.0593 USDT |
| 2022-03-30 |
0.0535 USDT |
52,546,831.6934 |
0.0534 USDT |
0.0484 USDT |
0.0579 USDT |
0.0534 USDT |
| 2022-03-29 |
0.0561 USDT |
52,015,568.7488 |
0.0516 USDT |
0.0512 USDT |
0.0602 USDT |
0.0540 USDT |
| 2022-03-28 |
0.0579 USDT |
63,856,855.9554 |
0.0557 USDT |
0.0533 USDT |
0.0621 USDT |
0.0550 USDT |
| 2022-03-27 |
0.0508 USDT |
47,684,866.9898 |
0.0516 USDT |
0.0459 USDT |
0.0554 USDT |
0.0542 USDT |
| 2022-03-26 |
0.0492 USDT |
44,502,603.9463 |
0.0470 USDT |
0.0455 USDT |
0.0524 USDT |
0.0504 USDT |
| 2022-03-25 |
0.0484 USDT |
90,113,459.5962 |
0.0434 USDT |
0.0422 USDT |
0.0544 USDT |
0.0455 USDT |
| 2022-03-24 |
0.0441 USDT |
64,692,168.8135 |
0.0428 USDT |
0.0413 USDT |
0.0464 USDT |
0.0442 USDT |
| 2022-03-23 |
0.0406 USDT |
55,448,757.2285 |
0.0395 USDT |
0.0382 USDT |
0.0433 USDT |
0.0399 USDT |
| 2022-03-22 |
0.0419 USDT |
75,195,451.3628 |
0.0383 USDT |
0.0376 USDT |
0.0445 USDT |
0.0407 USDT |
| 2022-03-21 |
0.0388 USDT |
72,671,777.9310 |
0.0379 USDT |
0.0332 USDT |
0.0425 USDT |
0.0387 USDT |
| 2022-03-20 |
0.0405 USDT |
57,702,555.5768 |
0.0441 USDT |
0.0371 USDT |
0.0469 USDT |
0.0385 USDT |
| 2022-03-19 |
0.0429 USDT |
67,476,227.1501 |
0.0379 USDT |
0.0375 USDT |
0.0468 USDT |
0.0431 USDT |
| 2022-03-18 |
0.0361 USDT |
67,883,805.6994 |
0.0345 USDT |
0.0317 USDT |
0.0412 USDT |
0.0390 USDT |
| 2022-03-17 |
0.0378 USDT |
54,358,750.1919 |
0.0410 USDT |
0.0344 USDT |
0.0419 USDT |
0.0346 USDT |
| 2022-03-16 |
0.0343 USDT |
126,522,121.5413 |
0.0345 USDT |
0.0292 USDT |
0.0406 USDT |
0.0379 USDT |
| 2022-03-15 |
0.0293 USDT |
115,545,638.0167 |
0.0270 USDT |
0.0233 USDT |
0.0385 USDT |
0.0339 USDT |
| 2022-03-14 |
0.0279 USDT |
72,214,351.9816 |
0.0296 USDT |
0.0250 USDT |
0.0300 USDT |
0.0253 USDT |
| 2022-03-13 |
0.0355 USDT |
44,672,072.9946 |
0.0353 USDT |
0.0332 USDT |
0.0374 USDT |
0.0350 USDT |
| 2022-03-12 |
0.0395 USDT |
55,280,298.4596 |
0.0369 USDT |
0.0361 USDT |
0.0444 USDT |
0.0386 USDT |
| 2022-03-11 |
0.0373 USDT |
104,364,077.2761 |
0.0409 USDT |
0.0316 USDT |
0.0437 USDT |
0.0380 USDT |
| 2022-03-10 |
0.0449 USDT |
76,783,319.6435 |
0.0573 USDT |
0.0387 USDT |
0.0582 USDT |
0.0421 USDT |
| 2022-03-09 |
0.0592 USDT |
73,722,812.2726 |
0.0520 USDT |
0.0512 USDT |
0.0651 USDT |
0.0560 USDT |
| 2022-03-08 |
0.0542 USDT |
65,702,019.6015 |
0.0517 USDT |
0.0495 USDT |
0.0592 USDT |
0.0518 USDT |
| 2022-03-07 |
0.0605 USDT |
79,066,389.8023 |
0.0635 USDT |
0.0500 USDT |
0.0724 USDT |
0.0561 USDT |
| 2022-03-06 |
0.0776 USDT |
59,033,431.5496 |
0.1184 USDT |
0.0605 USDT |
0.1232 USDT |
0.0639 USDT |
| 2022-03-05 |
0.1136 USDT |
22,209,121.2843 |
0.1131 USDT |
0.1011 USDT |
0.1232 USDT |
0.1215 USDT |
| 2022-03-04 |
0.1373 USDT |
26,891,224.3156 |
0.1686 USDT |
0.1061 USDT |
0.1720 USDT |
0.1164 USDT |
| 2022-03-03 |
0.1738 USDT |
27,439,617.1171 |
0.2117 USDT |
0.1490 USDT |
0.2123 USDT |
0.1734 USDT |
| 2022-03-02 |
0.1977 USDT |
32,564,284.1842 |
0.1620 USDT |
0.1479 USDT |
0.2289 USDT |
0.2107 USDT |
| 2022-03-01 |
0.1668 USDT |
34,715,869.2697 |
0.1487 USDT |
0.1476 USDT |
0.1909 USDT |
0.1629 USDT |
| 2022-02-28 |
0.1199 USDT |
31,008,502.9262 |
0.1091 USDT |
0.1009 USDT |
0.1400 USDT |
0.1344 USDT |