Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1309 USDT |
142,684.5856 |
0.1356 USDT |
0.1093 USDT |
0.1447 USDT |
0.1360 USDT |
| 2024-12-22 |
0.1301 USDT |
131,082.8090 |
0.1346 USDT |
0.1104 USDT |
0.1440 USDT |
0.1256 USDT |
| 2024-12-21 |
0.1110 USDT |
490,717.5327 |
0.1447 USDT |
0.0950 USDT |
0.1447 USDT |
0.1328 USDT |
| 2024-12-20 |
0.1622 USDT |
270,016.1429 |
0.1486 USDT |
0.1292 USDT |
0.2198 USDT |
0.1340 USDT |
| 2024-12-19 |
0.1229 USDT |
396,370.5758 |
0.1160 USDT |
0.0950 USDT |
0.1555 USDT |
0.1372 USDT |
| 2024-12-18 |
0.0891 USDT |
721,261.6123 |
0.0750 USDT |
0.0672 USDT |
0.1159 USDT |
0.1019 USDT |
| 2024-12-17 |
0.0619 USDT |
321,257.5821 |
0.0639 USDT |
0.0582 USDT |
0.0725 USDT |
0.0674 USDT |
| 2024-12-16 |
0.0613 USDT |
465,222.8592 |
0.0598 USDT |
0.0540 USDT |
0.0712 USDT |
0.0630 USDT |
| 2024-12-15 |
0.0870 USDT |
92,311.7277 |
0.1004 USDT |
0.0723 USDT |
0.1085 USDT |
0.0742 USDT |
| 2024-12-14 |
0.0918 USDT |
73,085.4395 |
0.0825 USDT |
0.0824 USDT |
0.1034 USDT |
0.1000 USDT |
| 2024-12-13 |
0.0983 USDT |
81,932.7694 |
0.1040 USDT |
0.0862 USDT |
0.1112 USDT |
0.0871 USDT |
| 2024-12-12 |
0.0886 USDT |
104,453.2993 |
0.0989 USDT |
0.0772 USDT |
0.1017 USDT |
0.1017 USDT |
| 2024-12-11 |
0.1083 USDT |
110,408.4353 |
0.1397 USDT |
0.1001 USDT |
0.1455 USDT |
0.1066 USDT |
| 2024-12-10 |
0.1483 USDT |
78,962.8510 |
0.1489 USDT |
0.1129 USDT |
0.1894 USDT |
0.1314 USDT |
| 2024-12-09 |
0.1373 USDT |
39,372.3292 |
0.1276 USDT |
0.1170 USDT |
0.1504 USDT |
0.1504 USDT |
| 2024-12-08 |
0.1170 USDT |
27,892.7725 |
0.1195 USDT |
0.1055 USDT |
0.1292 USDT |
0.1210 USDT |
| 2024-12-07 |
0.1087 USDT |
64,271.9923 |
0.1189 USDT |
0.0983 USDT |
0.1200 USDT |
0.1173 USDT |
| 2024-12-06 |
0.1205 USDT |
152,095.8191 |
0.1261 USDT |
0.1092 USDT |
0.1365 USDT |
0.1214 USDT |
| 2024-12-05 |
0.1420 USDT |
126,560.7692 |
0.1527 USDT |
0.1200 USDT |
0.1783 USDT |
0.1307 USDT |
| 2024-12-04 |
0.1407 USDT |
60,974.1100 |
0.1439 USDT |
0.1286 USDT |
0.1646 USDT |
0.1460 USDT |
| 2024-12-03 |
0.1434 USDT |
179,864.2100 |
0.1513 USDT |
0.1130 USDT |
0.1752 USDT |
0.1288 USDT |
| 2024-12-02 |
0.2788 USDT |
12,342.4636 |
0.2319 USDT |
0.2319 USDT |
0.3029 USDT |
0.2995 USDT |
| 2024-12-01 |
0.2653 USDT |
44,254.8221 |
0.2652 USDT |
0.2264 USDT |
0.2829 USDT |
0.2486 USDT |
| 2024-11-30 |
0.2646 USDT |
22,708.2590 |
0.2816 USDT |
0.2414 USDT |
0.2884 USDT |
0.2559 USDT |
| 2024-11-29 |
0.2824 USDT |
34,312.6625 |
0.2800 USDT |
0.2699 USDT |
0.3126 USDT |
0.2997 USDT |
| 2024-11-28 |
0.2947 USDT |
104,382.9866 |
0.2799 USDT |
0.2436 USDT |
0.3299 USDT |
0.3116 USDT |
| 2024-11-27 |
0.2585 USDT |
131,388.6825 |
0.2637 USDT |
0.2210 USDT |
0.2900 USDT |
0.2741 USDT |
| 2024-11-26 |
0.2992 USDT |
211,058.8395 |
0.3633 USDT |
0.2670 USDT |
0.4300 USDT |
0.2795 USDT |
| 2024-11-25 |
0.3901 USDT |
41,889.9297 |
0.3469 USDT |
0.3275 USDT |
0.4336 USDT |
0.3777 USDT |
| 2024-11-24 |
0.4388 USDT |
107,622.9165 |
0.5456 USDT |
0.3112 USDT |
0.5788 USDT |
0.3359 USDT |
| 2024-11-23 |
0.5592 USDT |
67,273.2123 |
0.9007 USDT |
0.4379 USDT |
0.9248 USDT |
0.5129 USDT |
| 2024-11-22 |
1.1354 USDT |
8,485.0440 |
1.1983 USDT |
1.0584 USDT |
1.2858 USDT |
1.1835 USDT |
| 2024-11-21 |
1.2025 USDT |
18,597.5209 |
1.4618 USDT |
1.0825 USDT |
1.5720 USDT |
1.1881 USDT |
| 2024-11-20 |
1.3082 USDT |
5,033.0943 |
1.2970 USDT |
1.2000 USDT |
1.4145 USDT |
1.3892 USDT |
| 2024-11-19 |
1.2596 USDT |
7,530.8211 |
1.1382 USDT |
1.1382 USDT |
1.3602 USDT |
1.3427 USDT |
| 2024-11-18 |
1.2357 USDT |
3,937.0165 |
1.2870 USDT |
1.1381 USDT |
1.3480 USDT |
1.1537 USDT |
| 2024-11-17 |
1.1327 USDT |
2,441.1970 |
1.0877 USDT |
0.9800 USDT |
1.3200 USDT |
1.2146 USDT |
| 2024-11-16 |
1.1582 USDT |
5,840.0105 |
1.3462 USDT |
0.9879 USDT |
1.3462 USDT |
1.0043 USDT |
| 2024-11-15 |
1.3755 USDT |
6,450.1346 |
1.5651 USDT |
1.2226 USDT |
1.6500 USDT |
1.3516 USDT |
| 2024-11-14 |
1.4002 USDT |
8,186.2694 |
1.4243 USDT |
1.2000 USDT |
1.5761 USDT |
1.4914 USDT |
| 2024-11-13 |
1.4208 USDT |
5,251.0951 |
1.3455 USDT |
1.1000 USDT |
1.6485 USDT |
1.1364 USDT |
| 2024-11-12 |
1.1521 USDT |
7,357.7667 |
1.0062 USDT |
0.9502 USDT |
1.5045 USDT |
1.1461 USDT |
| 2024-11-11 |
1.1662 USDT |
10,562.4578 |
1.2534 USDT |
1.0579 USDT |
1.3803 USDT |
1.0649 USDT |
| 2024-11-10 |
1.3619 USDT |
1,511.5692 |
1.4472 USDT |
1.2156 USDT |
1.5423 USDT |
1.2755 USDT |
| 2024-11-09 |
1.5946 USDT |
3,816.8299 |
1.6899 USDT |
1.3641 USDT |
1.7363 USDT |
1.5883 USDT |
| 2024-11-08 |
1.7013 USDT |
2,167.6054 |
1.8184 USDT |
1.5471 USDT |
1.8313 USDT |
1.7641 USDT |
| 2024-11-07 |
1.8082 USDT |
621.4683 |
1.9301 USDT |
1.5419 USDT |
2.0530 USDT |
1.6074 USDT |
| 2024-11-06 |
2.3831 USDT |
6,267.8615 |
3.3846 USDT |
2.0895 USDT |
3.3846 USDT |
2.1878 USDT |
| 2024-11-05 |
3.3829 USDT |
2,421.8340 |
4.2699 USDT |
3.0222 USDT |
4.3433 USDT |
3.6017 USDT |
| 2024-11-04 |
4.0282 USDT |
6,973.5804 |
3.6086 USDT |
3.4326 USDT |
4.6834 USDT |
4.4094 USDT |