Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0119 USDT |
13,982,190.5983 |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-12-23 |
0.0117 USDT |
21,495,604.2816 |
0.0118 USDT |
0.0111 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-12-22 |
0.0124 USDT |
20,515,257.9415 |
0.0123 USDT |
0.0117 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-12-21 |
0.0126 USDT |
12,879,825.5105 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-12-20 |
0.0123 USDT |
16,641,993.6921 |
0.0137 USDT |
0.0115 USDT |
0.0139 USDT |
0.0123 USDT |
| 2022-12-19 |
0.0124 USDT |
17,548,754.8421 |
0.0121 USDT |
0.0117 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-12-18 |
0.0122 USDT |
18,505,963.2095 |
0.0119 USDT |
0.0116 USDT |
0.0128 USDT |
0.0120 USDT |
| 2022-12-17 |
0.0127 USDT |
20,067,282.7630 |
0.0140 USDT |
0.0117 USDT |
0.0143 USDT |
0.0128 USDT |
| 2022-12-16 |
0.0115 USDT |
38,052,850.8588 |
0.0099 USDT |
0.0095 USDT |
0.0146 USDT |
0.0143 USDT |
| 2022-12-15 |
0.0092 USDT |
30,396,828.2581 |
0.0088 USDT |
0.0086 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-12-14 |
0.0080 USDT |
40,746,700.1450 |
0.0080 USDT |
0.0075 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-12-13 |
0.0091 USDT |
59,503,005.5801 |
0.0099 USDT |
0.0072 USDT |
0.0111 USDT |
0.0082 USDT |
| 2022-12-12 |
0.0103 USDT |
33,516,764.9129 |
0.0100 USDT |
0.0098 USDT |
0.0109 USDT |
0.0103 USDT |
| 2022-12-11 |
0.0093 USDT |
15,838,328.8843 |
0.0092 USDT |
0.0087 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-12-10 |
0.0091 USDT |
13,692,300.7494 |
0.0090 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-12-09 |
0.0092 USDT |
29,998,295.4184 |
0.0095 USDT |
0.0086 USDT |
0.0101 USDT |
0.0093 USDT |
| 2022-12-08 |
0.0103 USDT |
14,497,144.0066 |
0.0107 USDT |
0.0097 USDT |
0.0110 USDT |
0.0098 USDT |
| 2022-12-07 |
0.0098 USDT |
22,600,326.9145 |
0.0085 USDT |
0.0084 USDT |
0.0105 USDT |
0.0104 USDT |
| 2022-12-06 |
0.0082 USDT |
31,774,102.3613 |
0.0081 USDT |
0.0071 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-12-05 |
0.0082 USDT |
62,876,588.4522 |
0.0093 USDT |
0.0075 USDT |
0.0093 USDT |
0.0080 USDT |
| 2022-12-04 |
0.0093 USDT |
24,448,452.7466 |
0.0097 USDT |
0.0089 USDT |
0.0099 USDT |
0.0095 USDT |
| 2022-12-03 |
0.0085 USDT |
36,997,372.7108 |
0.0089 USDT |
0.0077 USDT |
0.0093 USDT |
0.0087 USDT |
| 2022-12-02 |
0.0087 USDT |
35,392,530.1403 |
0.0081 USDT |
0.0080 USDT |
0.0093 USDT |
0.0091 USDT |
| 2022-12-01 |
0.0089 USDT |
66,125,067.2367 |
0.0091 USDT |
0.0077 USDT |
0.0103 USDT |
0.0080 USDT |
| 2022-11-30 |
0.0107 USDT |
60,977,406.3182 |
0.0152 USDT |
0.0081 USDT |
0.0152 USDT |
0.0086 USDT |
| 2022-11-29 |
0.0167 USDT |
19,088,797.8776 |
0.0191 USDT |
0.0144 USDT |
0.0204 USDT |
0.0153 USDT |
| 2022-11-28 |
0.0251 USDT |
13,360,094.4339 |
0.0289 USDT |
0.0194 USDT |
0.0326 USDT |
0.0219 USDT |
| 2022-11-27 |
0.0265 USDT |
2,556,017.7306 |
0.0290 USDT |
0.0249 USDT |
0.0291 USDT |
0.0256 USDT |
| 2022-11-26 |
0.0265 USDT |
3,788,931.1391 |
0.0285 USDT |
0.0246 USDT |
0.0287 USDT |
0.0278 USDT |
| 2022-11-25 |
0.0311 USDT |
3,455,183.7761 |
0.0298 USDT |
0.0286 USDT |
0.0327 USDT |
0.0290 USDT |
| 2022-11-24 |
0.0289 USDT |
2,523,410.9302 |
0.0294 USDT |
0.0270 USDT |
0.0308 USDT |
0.0303 USDT |
| 2022-11-23 |
0.0320 USDT |
5,065,298.4322 |
0.0338 USDT |
0.0300 USDT |
0.0342 USDT |
0.0301 USDT |
| 2022-11-22 |
0.0374 USDT |
2,449,577.6551 |
0.0389 USDT |
0.0345 USDT |
0.0423 USDT |
0.0355 USDT |
| 2022-11-21 |
0.0387 USDT |
3,560,571.4824 |
0.0378 USDT |
0.0359 USDT |
0.0426 USDT |
0.0409 USDT |
| 2022-11-20 |
0.0322 USDT |
1,989,847.1819 |
0.0318 USDT |
0.0296 USDT |
0.0348 USDT |
0.0337 USDT |
| 2022-11-19 |
0.0329 USDT |
1,243,369.9914 |
0.0331 USDT |
0.0315 USDT |
0.0354 USDT |
0.0328 USDT |
| 2022-11-18 |
0.0338 USDT |
1,325,484.5159 |
0.0348 USDT |
0.0322 USDT |
0.0356 USDT |
0.0336 USDT |
| 2022-11-17 |
0.0339 USDT |
2,601,170.0584 |
0.0325 USDT |
0.0312 USDT |
0.0358 USDT |
0.0347 USDT |
| 2022-11-16 |
0.0293 USDT |
5,581,288.4198 |
0.0301 USDT |
0.0241 USDT |
0.0341 USDT |
0.0329 USDT |
| 2022-11-15 |
0.0293 USDT |
4,523,236.5081 |
0.0332 USDT |
0.0261 USDT |
0.0342 USDT |
0.0300 USDT |
| 2022-11-14 |
0.0366 USDT |
3,357,408.4652 |
0.0340 USDT |
0.0308 USDT |
0.0412 USDT |
0.0357 USDT |
| 2022-11-13 |
0.0326 USDT |
3,252,714.1239 |
0.0322 USDT |
0.0288 USDT |
0.0359 USDT |
0.0345 USDT |
| 2022-11-12 |
0.0308 USDT |
5,189,097.3544 |
0.0269 USDT |
0.0269 USDT |
0.0329 USDT |
0.0310 USDT |
| 2022-11-11 |
0.0272 USDT |
9,077,508.1123 |
0.0235 USDT |
0.0228 USDT |
0.0318 USDT |
0.0269 USDT |
| 2022-11-10 |
0.0308 USDT |
15,167,692.8255 |
0.0462 USDT |
0.0211 USDT |
0.0491 USDT |
0.0230 USDT |
| 2022-11-09 |
0.0384 USDT |
18,129,616.7270 |
0.0311 USDT |
0.0299 USDT |
0.0500 USDT |
0.0473 USDT |
| 2022-11-08 |
0.0253 USDT |
28,155,215.7405 |
0.0198 USDT |
0.0176 USDT |
0.0386 USDT |
0.0317 USDT |
| 2022-11-07 |
0.0198 USDT |
15,425,825.0984 |
0.0194 USDT |
0.0181 USDT |
0.0222 USDT |
0.0192 USDT |
| 2022-11-06 |
0.0165 USDT |
10,994,156.4023 |
0.0156 USDT |
0.0151 USDT |
0.0175 USDT |
0.0170 USDT |
| 2022-11-05 |
0.0155 USDT |
26,140,948.1486 |
0.0217 USDT |
0.0125 USDT |
0.0224 USDT |
0.0157 USDT |