Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0221 USDT |
18,409,167.4816 |
0.0275 USDT |
0.0170 USDT |
0.0284 USDT |
0.0225 USDT |
| 2022-11-03 |
0.0262 USDT |
21,870,816.0920 |
0.0531 USDT |
0.0175 USDT |
0.0539 USDT |
0.0274 USDT |
| 2022-11-02 |
0.0491 USDT |
1,856,515.1743 |
0.0468 USDT |
0.0454 USDT |
0.0523 USDT |
0.0456 USDT |
| 2022-11-01 |
0.0425 USDT |
1,349,557.8456 |
0.0417 USDT |
0.0403 USDT |
0.0449 USDT |
0.0422 USDT |
| 2022-10-31 |
0.0419 USDT |
3,595,276.2273 |
0.0428 USDT |
0.0370 USDT |
0.0477 USDT |
0.0430 USDT |
| 2022-10-30 |
0.0452 USDT |
3,046,836.3398 |
0.0510 USDT |
0.0377 USDT |
0.0527 USDT |
0.0418 USDT |
| 2022-10-29 |
0.0498 USDT |
2,297,746.8972 |
0.0510 USDT |
0.0455 USDT |
0.0528 USDT |
0.0486 USDT |
| 2022-10-28 |
0.0559 USDT |
2,195,642.9518 |
0.0584 USDT |
0.0489 USDT |
0.0623 USDT |
0.0489 USDT |
| 2022-10-27 |
0.0537 USDT |
1,704,725.1143 |
0.0560 USDT |
0.0478 USDT |
0.0576 USDT |
0.0548 USDT |
| 2022-10-26 |
0.0568 USDT |
1,607,818.4443 |
0.0624 USDT |
0.0540 USDT |
0.0632 USDT |
0.0568 USDT |
| 2022-10-25 |
0.0641 USDT |
1,036,502.4042 |
0.0713 USDT |
0.0581 USDT |
0.0722 USDT |
0.0627 USDT |
| 2022-10-24 |
0.0684 USDT |
932,714.2175 |
0.0655 USDT |
0.0646 USDT |
0.0719 USDT |
0.0703 USDT |
| 2022-10-23 |
0.0715 USDT |
1,330,839.0359 |
0.0706 USDT |
0.0676 USDT |
0.0780 USDT |
0.0678 USDT |
| 2022-10-22 |
0.0711 USDT |
956,538.0297 |
0.0708 USDT |
0.0682 USDT |
0.0732 USDT |
0.0719 USDT |
| 2022-10-21 |
0.0769 USDT |
1,933,454.9350 |
0.0767 USDT |
0.0713 USDT |
0.0826 USDT |
0.0713 USDT |
| 2022-10-20 |
0.0754 USDT |
1,404,204.8327 |
0.0778 USDT |
0.0718 USDT |
0.0800 USDT |
0.0764 USDT |
| 2022-10-19 |
0.0708 USDT |
1,363,860.8976 |
0.0677 USDT |
0.0673 USDT |
0.0730 USDT |
0.0709 USDT |
| 2022-10-18 |
0.0658 USDT |
912,064.8748 |
0.0649 USDT |
0.0613 USDT |
0.0721 USDT |
0.0709 USDT |