Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
1.3231 USDT |
1,918,409.6220 |
1.1183 USDT |
1.1183 USDT |
1.5643 USDT |
1.5551 USDT |
| 2021-12-31 |
1.0760 USDT |
1,937,801.7619 |
0.9324 USDT |
0.9037 USDT |
1.2500 USDT |
1.0954 USDT |
| 2021-12-30 |
0.9803 USDT |
2,406,596.0850 |
0.9657 USDT |
0.8350 USDT |
1.1000 USDT |
0.9339 USDT |
| 2021-12-29 |
1.1673 USDT |
2,402,274.4979 |
1.1473 USDT |
0.9372 USDT |
1.3500 USDT |
1.0313 USDT |
| 2021-12-28 |
1.1243 USDT |
3,056,095.7362 |
1.1196 USDT |
0.9310 USDT |
1.3401 USDT |
1.1771 USDT |
| 2021-12-27 |
1.4025 USDT |
1,889,296.3283 |
1.3890 USDT |
1.2166 USDT |
1.5800 USDT |
1.2200 USDT |
| 2021-12-26 |
1.1833 USDT |
2,372,725.5837 |
1.0088 USDT |
0.9806 USDT |
1.3441 USDT |
1.2420 USDT |
| 2021-12-25 |
0.9625 USDT |
2,349,737.0527 |
0.9755 USDT |
0.8093 USDT |
1.1200 USDT |
0.9660 USDT |
| 2021-12-24 |
0.9382 USDT |
3,625,876.2738 |
0.7213 USDT |
0.6948 USDT |
1.1693 USDT |
0.9900 USDT |
| 2021-12-23 |
0.6208 USDT |
3,262,449.2881 |
0.4809 USDT |
0.4589 USDT |
0.7648 USDT |
0.7105 USDT |
| 2021-12-22 |
0.4731 USDT |
3,282,605.4171 |
0.3893 USDT |
0.3810 USDT |
0.5377 USDT |
0.4756 USDT |
| 2021-12-21 |
0.3494 USDT |
2,403,501.3292 |
0.3116 USDT |
0.2994 USDT |
0.3975 USDT |
0.3889 USDT |
| 2021-12-20 |
0.3056 USDT |
2,331,315.9050 |
0.3608 USDT |
0.2708 USDT |
0.3738 USDT |
0.2959 USDT |
| 2021-12-19 |
0.3667 USDT |
1,659,299.1394 |
0.3548 USDT |
0.3300 USDT |
0.3996 USDT |
0.3692 USDT |
| 2021-12-18 |
0.3899 USDT |
2,408,824.2746 |
0.3413 USDT |
0.3097 USDT |
0.4471 USDT |
0.3809 USDT |
| 2021-12-17 |
0.3495 USDT |
2,713,872.5108 |
0.3593 USDT |
0.2900 USDT |
0.4099 USDT |
0.3335 USDT |
| 2021-12-16 |
0.4285 USDT |
2,966,411.3481 |
0.4003 USDT |
0.3651 USDT |
0.4849 USDT |
0.3934 USDT |
| 2021-12-15 |
0.3263 USDT |
3,592,006.5821 |
0.2922 USDT |
0.2550 USDT |
0.4070 USDT |
0.3920 USDT |
| 2021-12-14 |
0.2739 USDT |
2,468,497.6513 |
0.2717 USDT |
0.2485 USDT |
0.3015 USDT |
0.2639 USDT |
| 2021-12-13 |
0.3268 USDT |
2,562,404.5595 |
0.4660 USDT |
0.2568 USDT |
0.4821 USDT |
0.2941 USDT |
| 2021-12-12 |
0.4616 USDT |
987,976.7590 |
0.4650 USDT |
0.4173 USDT |
0.5254 USDT |
0.4785 USDT |
| 2021-12-11 |
0.4292 USDT |
928,829.9551 |
0.4007 USDT |
0.3739 USDT |
0.4633 USDT |
0.4322 USDT |
| 2021-12-10 |
0.4194 USDT |
1,407,137.9168 |
0.4109 USDT |
0.3753 USDT |
0.5040 USDT |
0.4030 USDT |
| 2021-12-09 |
0.5016 USDT |
1,146,921.3700 |
0.6603 USDT |
0.3908 USDT |
0.6790 USDT |
0.4380 USDT |
| 2021-12-08 |
0.5880 USDT |
1,312,838.2440 |
0.6028 USDT |
0.5100 USDT |
0.6481 USDT |
0.6216 USDT |
| 2021-12-07 |
0.6852 USDT |
1,529,537.0805 |
0.6218 USDT |
0.6004 USDT |
0.7612 USDT |
0.6183 USDT |
| 2021-12-06 |
0.4564 USDT |
1,675,759.7881 |
0.5414 USDT |
0.3433 USDT |
0.5556 USDT |
0.5253 USDT |
| 2021-12-05 |
0.6462 USDT |
1,299,832.0445 |
0.7970 USDT |
0.4810 USDT |
0.8378 USDT |
0.5410 USDT |
| 2021-12-04 |
0.8080 USDT |
2,067,489.5622 |
1.9200 USDT |
0.4804 USDT |
1.9455 USDT |
0.7749 USDT |
| 2021-12-03 |
2.1151 USDT |
359,185.1214 |
2.1873 USDT |
1.6546 USDT |
2.5000 USDT |
1.9098 USDT |
| 2021-12-02 |
2.3077 USDT |
239,959.4086 |
2.4790 USDT |
2.0650 USDT |
2.5109 USDT |
2.3535 USDT |
| 2021-12-01 |
2.7091 USDT |
399,214.6798 |
2.5067 USDT |
2.4449 USDT |
2.9687 USDT |
2.4765 USDT |
| 2021-11-30 |
2.6064 USDT |
425,223.0583 |
2.5846 USDT |
2.2743 USDT |
3.0463 USDT |
2.5696 USDT |
| 2021-11-29 |
2.4138 USDT |
256,882.9854 |
2.4106 USDT |
2.2369 USDT |
2.7000 USDT |
2.5899 USDT |
| 2021-11-28 |
2.0648 USDT |
320,071.2730 |
2.3361 USDT |
1.6684 USDT |
2.3600 USDT |
1.9959 USDT |
| 2021-11-27 |
2.5921 USDT |
222,059.3486 |
2.4631 USDT |
2.4001 USDT |
2.9200 USDT |
2.5457 USDT |
| 2021-11-26 |
2.7406 USDT |
643,114.6255 |
4.3661 USDT |
2.0700 USDT |
4.7983 USDT |
2.5262 USDT |
| 2021-11-25 |
4.8416 USDT |
304,707.9151 |
5.1273 USDT |
4.2076 USDT |
5.6437 USDT |
4.2077 USDT |
| 2021-11-24 |
4.1770 USDT |
544,382.3939 |
3.7700 USDT |
3.4100 USDT |
5.1864 USDT |
4.8846 USDT |
| 2021-11-23 |
3.5051 USDT |
606,275.4331 |
2.4268 USDT |
2.3501 USDT |
4.3369 USDT |
3.8610 USDT |
| 2021-11-22 |
2.7336 USDT |
179,092.3904 |
3.0150 USDT |
2.4600 USDT |
3.0409 USDT |
2.6084 USDT |
| 2021-11-21 |
3.0208 USDT |
197,542.9115 |
3.5526 USDT |
2.7000 USDT |
3.5548 USDT |
3.3938 USDT |
| 2021-11-20 |
3.5741 USDT |
230,257.5655 |
3.9472 USDT |
2.9914 USDT |
4.0676 USDT |
3.2066 USDT |
| 2021-11-19 |
3.1421 USDT |
496,202.5111 |
2.3837 USDT |
2.2487 USDT |
3.9526 USDT |
3.7540 USDT |
| 2021-11-18 |
2.8787 USDT |
364,311.1106 |
4.1332 USDT |
2.0497 USDT |
4.6277 USDT |
2.3722 USDT |
| 2021-11-17 |
4.2447 USDT |
106,578.2707 |
4.4208 USDT |
3.7258 USDT |
5.0978 USDT |
4.2222 USDT |
| 2021-11-16 |
4.9494 USDT |
243,494.2275 |
7.0012 USDT |
3.4730 USDT |
7.0012 USDT |
4.5586 USDT |
| 2021-11-15 |
7.9851 USDT |
24,749.4988 |
8.1692 USDT |
7.3201 USDT |
8.4604 USDT |
7.4872 USDT |
| 2021-11-14 |
8.1486 USDT |
28,742.7852 |
8.4751 USDT |
7.5001 USDT |
8.8838 USDT |
7.7671 USDT |
| 2021-11-13 |
8.8443 USDT |
32,134.9812 |
8.7479 USDT |
8.1546 USDT |
9.4829 USDT |
8.9262 USDT |