Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1329 USDT |
24,788,835.7610 |
0.1565 USDT |
0.1021 USDT |
0.1613 USDT |
0.1121 USDT |
| 2022-02-26 |
0.1439 USDT |
15,542,456.8146 |
0.1444 USDT |
0.1270 USDT |
0.1568 USDT |
0.1450 USDT |
| 2022-02-25 |
0.1151 USDT |
27,679,075.2104 |
0.0979 USDT |
0.0927 USDT |
0.1400 USDT |
0.1390 USDT |
| 2022-02-24 |
0.0855 USDT |
38,323,355.1316 |
0.1284 USDT |
0.0658 USDT |
0.1337 USDT |
0.0939 USDT |
| 2022-02-23 |
0.1488 USDT |
16,019,602.0205 |
0.1384 USDT |
0.1293 USDT |
0.1679 USDT |
0.1451 USDT |
| 2022-02-22 |
0.1250 USDT |
19,617,076.0407 |
0.1295 USDT |
0.1040 USDT |
0.1427 USDT |
0.1285 USDT |
| 2022-02-21 |
0.1801 USDT |
13,221,014.4172 |
0.1790 USDT |
0.1554 USDT |
0.2062 USDT |
0.1644 USDT |
| 2022-02-20 |
0.1842 USDT |
9,944,566.8462 |
0.2343 USDT |
0.1605 USDT |
0.2354 USDT |
0.1773 USDT |
| 2022-02-19 |
0.2309 USDT |
5,475,824.3292 |
0.2327 USDT |
0.2122 USDT |
0.2479 USDT |
0.2306 USDT |
| 2022-02-18 |
0.2511 USDT |
5,798,816.1758 |
0.2445 USDT |
0.2300 USDT |
0.2710 USDT |
0.2370 USDT |
| 2022-02-17 |
0.2966 USDT |
10,365,752.4562 |
0.3266 USDT |
0.2375 USDT |
0.3614 USDT |
0.2461 USDT |
| 2022-02-16 |
0.3190 USDT |
8,033,535.2638 |
0.3347 USDT |
0.2935 USDT |
0.3452 USDT |
0.3233 USDT |
| 2022-02-15 |
0.3069 USDT |
11,834,302.4419 |
0.2677 USDT |
0.2628 USDT |
0.3340 USDT |
0.3225 USDT |
| 2022-02-14 |
0.2517 USDT |
11,821,976.9527 |
0.2543 USDT |
0.2250 USDT |
0.2850 USDT |
0.2556 USDT |
| 2022-02-13 |
0.2734 USDT |
10,407,861.9503 |
0.2776 USDT |
0.2507 USDT |
0.2933 USDT |
0.2659 USDT |
| 2022-02-12 |
0.2726 USDT |
13,662,556.2818 |
0.2759 USDT |
0.2500 USDT |
0.2982 USDT |
0.2771 USDT |
| 2022-02-11 |
0.3536 USDT |
10,240,534.0960 |
0.3565 USDT |
0.2790 USDT |
0.3989 USDT |
0.2865 USDT |
| 2022-02-10 |
0.4068 USDT |
10,310,348.6060 |
0.4476 USDT |
0.3516 USDT |
0.4506 USDT |
0.3756 USDT |
| 2022-02-09 |
0.4277 USDT |
7,241,394.3667 |
0.4208 USDT |
0.3802 USDT |
0.4675 USDT |
0.4622 USDT |
| 2022-02-08 |
0.4535 USDT |
9,691,213.7047 |
0.4893 USDT |
0.3883 USDT |
0.5411 USDT |
0.3960 USDT |
| 2022-02-07 |
0.4846 USDT |
11,599,690.9912 |
0.4049 USDT |
0.3808 USDT |
0.5294 USDT |
0.4995 USDT |
| 2022-02-06 |
0.3728 USDT |
6,023,706.5356 |
0.3689 USDT |
0.3430 USDT |
0.4006 USDT |
0.3819 USDT |
| 2022-02-05 |
0.3932 USDT |
5,258,948.6642 |
0.3860 USDT |
0.3569 USDT |
0.4257 USDT |
0.3784 USDT |
| 2022-02-04 |
0.3373 USDT |
8,343,749.3925 |
0.3094 USDT |
0.2928 USDT |
0.3900 USDT |
0.3827 USDT |
| 2022-02-03 |
0.2897 USDT |
5,546,047.4001 |
0.2901 USDT |
0.2680 USDT |
0.3206 USDT |
0.2892 USDT |
| 2022-02-02 |
0.3423 USDT |
6,623,437.9242 |
0.3667 USDT |
0.2950 USDT |
0.3882 USDT |
0.3156 USDT |
| 2022-02-01 |
0.3753 USDT |
6,596,357.3978 |
0.3531 USDT |
0.3418 USDT |
0.4098 USDT |
0.3699 USDT |
| 2022-01-31 |
0.3313 USDT |
8,177,004.7737 |
0.3480 USDT |
0.2892 USDT |
0.3834 USDT |
0.3602 USDT |
| 2022-01-30 |
0.3821 USDT |
3,825,369.1695 |
0.3797 USDT |
0.3446 USDT |
0.4127 USDT |
0.3480 USDT |
| 2022-01-29 |
0.4033 USDT |
4,863,007.1672 |
0.3957 USDT |
0.3726 USDT |
0.4307 USDT |
0.4079 USDT |
| 2022-01-28 |
0.3678 USDT |
7,668,131.7292 |
0.3746 USDT |
0.3200 USDT |
0.4031 USDT |
0.3736 USDT |
| 2022-01-27 |
0.4144 USDT |
11,050,992.8292 |
0.4814 USDT |
0.3189 USDT |
0.5082 USDT |
0.3248 USDT |
| 2022-01-26 |
0.5565 USDT |
11,205,357.4204 |
0.5797 USDT |
0.4321 USDT |
0.7321 USDT |
0.5019 USDT |
| 2022-01-25 |
0.5544 USDT |
7,796,251.2139 |
0.4970 USDT |
0.4302 USDT |
0.6442 USDT |
0.6065 USDT |
| 2022-01-24 |
0.4137 USDT |
11,223,248.5911 |
0.5953 USDT |
0.3151 USDT |
0.5955 USDT |
0.4367 USDT |
| 2022-01-23 |
0.5257 USDT |
8,963,905.3912 |
0.4002 USDT |
0.3900 USDT |
0.6529 USDT |
0.5263 USDT |
| 2022-01-22 |
0.4463 USDT |
8,026,529.7072 |
0.6900 USDT |
0.2850 USDT |
0.7797 USDT |
0.4068 USDT |
| 2022-01-21 |
1.0169 USDT |
4,945,111.3358 |
1.2485 USDT |
0.7896 USDT |
1.3734 USDT |
0.7950 USDT |
| 2022-01-20 |
1.5300 USDT |
1,916,664.6777 |
1.3648 USDT |
1.3100 USDT |
1.7233 USDT |
1.5260 USDT |
| 2022-01-19 |
1.5656 USDT |
2,887,112.8901 |
1.6700 USDT |
1.3420 USDT |
1.8082 USDT |
1.4916 USDT |
| 2022-01-18 |
1.5210 USDT |
3,188,695.5663 |
1.6463 USDT |
1.2395 USDT |
1.7615 USDT |
1.7603 USDT |
| 2022-01-17 |
2.0026 USDT |
2,558,469.5375 |
2.4393 USDT |
1.4826 USDT |
2.5620 USDT |
1.7130 USDT |
| 2022-01-16 |
2.1726 USDT |
2,219,155.3364 |
1.8614 USDT |
1.7332 USDT |
2.4473 USDT |
2.3897 USDT |
| 2022-01-15 |
1.6860 USDT |
1,278,482.2582 |
1.7850 USDT |
1.5898 USDT |
1.8114 USDT |
1.6772 USDT |
| 2022-01-14 |
1.7818 USDT |
2,493,188.1165 |
1.8778 USDT |
1.5102 USDT |
1.9775 USDT |
1.8151 USDT |
| 2022-01-13 |
1.8443 USDT |
3,816,225.9646 |
1.7664 USDT |
1.5071 USDT |
2.1389 USDT |
1.8149 USDT |
| 2022-01-12 |
1.5814 USDT |
4,350,953.2943 |
1.2535 USDT |
1.2465 USDT |
1.8593 USDT |
1.7455 USDT |
| 2022-01-11 |
1.0452 USDT |
4,146,089.7584 |
0.8385 USDT |
0.7981 USDT |
1.2500 USDT |
1.1891 USDT |
| 2022-01-10 |
0.9121 USDT |
3,821,657.0289 |
1.0548 USDT |
0.6278 USDT |
1.1633 USDT |
0.8242 USDT |
| 2022-01-09 |
1.0313 USDT |
3,501,230.5836 |
0.9231 USDT |
0.8700 USDT |
1.2398 USDT |
1.2117 USDT |