Identifier on Kucoin: FTM3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-27 |
8.6660 USDT |
7,232.4816 |
8.3916 USDT |
7.7159 USDT |
9.5012 USDT |
9.0387 USDT |
| 2024-09-26 |
8.4995 USDT |
14,349.8668 |
7.2121 USDT |
6.7681 USDT |
9.7999 USDT |
8.4375 USDT |
| 2024-09-25 |
7.8862 USDT |
13,223.9372 |
7.5700 USDT |
7.1433 USDT |
9.2023 USDT |
7.2075 USDT |
| 2024-09-24 |
6.7563 USDT |
16,167.1387 |
6.8225 USDT |
6.0350 USDT |
7.6635 USDT |
7.4896 USDT |
| 2024-09-23 |
7.2568 USDT |
11,233.1240 |
7.4183 USDT |
6.5093 USDT |
8.3354 USDT |
7.0083 USDT |
| 2024-09-22 |
7.6113 USDT |
9,634.5902 |
9.6744 USDT |
6.6598 USDT |
9.7426 USDT |
7.6619 USDT |
| 2024-09-21 |
7.5796 USDT |
13,344.3300 |
7.2238 USDT |
6.5212 USDT |
9.5238 USDT |
9.4548 USDT |
| 2024-09-20 |
7.4624 USDT |
19,480.3880 |
6.8492 USDT |
6.6450 USDT |
8.2921 USDT |
7.2231 USDT |
| 2024-09-19 |
7.5896 USDT |
18,102.4336 |
7.4799 USDT |
6.8500 USDT |
8.8439 USDT |
6.9558 USDT |
| 2024-09-18 |
5.6294 USDT |
21,537.1857 |
5.3965 USDT |
4.9000 USDT |
7.0053 USDT |
6.7538 USDT |
| 2024-09-17 |
5.0015 USDT |
34,293.0853 |
4.1341 USDT |
3.9358 USDT |
5.5992 USDT |
5.5218 USDT |
| 2024-09-16 |
3.8584 USDT |
21,337.1594 |
3.8272 USDT |
3.3245 USDT |
4.4000 USDT |
3.8004 USDT |
| 2024-09-15 |
3.8540 USDT |
11,719.7546 |
3.2077 USDT |
3.2066 USDT |
4.2499 USDT |
3.8887 USDT |
| 2024-09-14 |
3.2897 USDT |
7,484.6879 |
3.7255 USDT |
3.0574 USDT |
3.7255 USDT |
3.1689 USDT |
| 2024-09-13 |
3.5015 USDT |
10,259.0608 |
3.6753 USDT |
3.2191 USDT |
3.9928 USDT |
3.6764 USDT |
| 2024-09-12 |
3.5287 USDT |
12,472.3575 |
3.3730 USDT |
3.2623 USDT |
3.7358 USDT |
3.5429 USDT |
| 2024-09-11 |
3.5182 USDT |
12,218.3932 |
3.8272 USDT |
3.3037 USDT |
3.8272 USDT |
3.4207 USDT |
| 2024-09-10 |
3.5490 USDT |
10,440.9691 |
3.5003 USDT |
3.3484 USDT |
4.1245 USDT |
3.8274 USDT |
| 2024-09-09 |
2.9151 USDT |
25,232.8456 |
2.3603 USDT |
2.3110 USDT |
3.5478 USDT |
3.4337 USDT |
| 2024-09-08 |
2.1684 USDT |
9,302.7406 |
1.9508 USDT |
1.8847 USDT |
2.3450 USDT |
2.3188 USDT |
| 2024-09-07 |
1.9556 USDT |
9,424.4058 |
1.7078 USDT |
1.6910 USDT |
2.0570 USDT |
1.9249 USDT |
| 2024-09-06 |
1.8626 USDT |
17,538.1791 |
1.8824 USDT |
1.6690 USDT |
2.1037 USDT |
1.6980 USDT |
| 2024-09-05 |
2.0373 USDT |
7,928.1019 |
2.1006 USDT |
1.8800 USDT |
2.2053 USDT |
1.8800 USDT |
| 2024-09-04 |
2.0672 USDT |
10,295.6593 |
2.0139 USDT |
1.7473 USDT |
2.3623 USDT |
2.1589 USDT |
| 2024-09-03 |
2.3851 USDT |
13,323.6754 |
2.7571 USDT |
2.1382 USDT |
2.9165 USDT |
2.2130 USDT |
| 2024-09-02 |
2.5647 USDT |
8,399.9467 |
2.3235 USDT |
2.2689 USDT |
2.7571 USDT |
2.6288 USDT |
| 2024-09-01 |
2.5023 USDT |
12,881.7305 |
2.6882 USDT |
2.2690 USDT |
2.7187 USDT |
2.3054 USDT |
| 2024-08-31 |
2.7454 USDT |
4,255.4683 |
2.8159 USDT |
2.6569 USDT |
2.8758 USDT |
2.6756 USDT |
| 2024-08-30 |
2.6961 USDT |
14,185.9243 |
2.6756 USDT |
2.4211 USDT |
2.9785 USDT |
2.7571 USDT |
| 2024-08-29 |
2.8134 USDT |
23,521.0697 |
2.6996 USDT |
2.5078 USDT |
3.2630 USDT |
2.6745 USDT |
| 2024-08-28 |
2.9326 USDT |
20,120.5644 |
3.1495 USDT |
2.3552 USDT |
3.4273 USDT |
2.8905 USDT |
| 2024-08-27 |
4.0738 USDT |
20,802.0457 |
4.0844 USDT |
3.1395 USDT |
4.9417 USDT |
3.3091 USDT |
| 2024-08-26 |
4.5833 USDT |
7,339.0650 |
5.4070 USDT |
3.9438 USDT |
5.5381 USDT |
4.0303 USDT |
| 2024-08-25 |
4.6590 USDT |
5,028.5007 |
5.1021 USDT |
4.2712 USDT |
5.1480 USDT |
4.6100 USDT |
| 2024-08-24 |
5.0896 USDT |
8,399.3038 |
5.1842 USDT |
4.5032 USDT |
5.7256 USDT |
5.5381 USDT |
| 2024-08-23 |
4.4503 USDT |
25,319.5434 |
3.9089 USDT |
3.8273 USDT |
5.3303 USDT |
5.1660 USDT |
| 2024-08-22 |
3.7533 USDT |
11,100.5098 |
3.8077 USDT |
3.5666 USDT |
4.0586 USDT |
3.8426 USDT |
| 2024-08-21 |
3.1453 USDT |
18,156.2582 |
2.5833 USDT |
2.4767 USDT |
3.8887 USDT |
3.7845 USDT |
| 2024-08-20 |
2.4545 USDT |
16,339.3050 |
2.4767 USDT |
2.2925 USDT |
2.6475 USDT |
2.4989 USDT |
| 2024-08-19 |
2.3560 USDT |
22,737.9763 |
2.4594 USDT |
2.2229 USDT |
2.5348 USDT |
2.4641 USDT |
| 2024-08-18 |
2.3973 USDT |
18,834.3072 |
2.5125 USDT |
2.1912 USDT |
2.5411 USDT |
2.2983 USDT |
| 2024-08-17 |
2.2564 USDT |
7,215.3372 |
2.1071 USDT |
2.0047 USDT |
2.5086 USDT |
2.4767 USDT |
| 2024-08-16 |
2.2953 USDT |
15,095.5652 |
2.4847 USDT |
1.8406 USDT |
2.8000 USDT |
2.1588 USDT |
| 2024-08-15 |
2.3307 USDT |
46,544.8803 |
2.2291 USDT |
1.9643 USDT |
2.8159 USDT |
2.1562 USDT |
| 2024-08-14 |
2.1878 USDT |
12,151.5527 |
2.2392 USDT |
2.0564 USDT |
2.3507 USDT |
2.1322 USDT |
| 2024-08-13 |
1.9770 USDT |
22,046.4002 |
1.8774 USDT |
1.6261 USDT |
2.3071 USDT |
2.1980 USDT |
| 2024-08-12 |
1.7626 USDT |
14,189.2970 |
1.5279 USDT |
1.4932 USDT |
2.0169 USDT |
1.7835 USDT |
| 2024-08-11 |
1.8446 USDT |
13,759.2478 |
1.9000 USDT |
1.4500 USDT |
2.1671 USDT |
1.4552 USDT |
| 2024-08-10 |
1.8283 USDT |
9,043.8070 |
1.7429 USDT |
1.6650 USDT |
2.0000 USDT |
1.9232 USDT |
| 2024-08-09 |
1.7444 USDT |
22,020.7464 |
1.7927 USDT |
1.5998 USDT |
2.0000 USDT |
1.7334 USDT |