Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
0.0672 USDT |
959,138.6694 |
0.0703 USDT |
0.0640 USDT |
0.0719 USDT |
0.0647 USDT |
| 2022-10-16 |
0.0717 USDT |
308,894.8963 |
0.0746 USDT |
0.0694 USDT |
0.0746 USDT |
0.0726 USDT |
| 2022-10-15 |
0.0734 USDT |
396,096.9061 |
0.0755 USDT |
0.0706 USDT |
0.0773 USDT |
0.0727 USDT |
| 2022-10-14 |
0.0697 USDT |
1,832,406.8947 |
0.0719 USDT |
0.0642 USDT |
0.0784 USDT |
0.0776 USDT |
| 2022-10-13 |
0.0794 USDT |
2,559,318.7445 |
0.0699 USDT |
0.0699 USDT |
0.0898 USDT |
0.0733 USDT |
| 2022-10-12 |
0.0709 USDT |
915,535.2065 |
0.0737 USDT |
0.0688 USDT |
0.0737 USDT |
0.0697 USDT |
| 2022-10-11 |
0.0728 USDT |
1,807,702.7167 |
0.0711 USDT |
0.0701 USDT |
0.0766 USDT |
0.0732 USDT |
| 2022-10-10 |
0.0627 USDT |
1,655,202.4067 |
0.0593 USDT |
0.0559 USDT |
0.0698 USDT |
0.0691 USDT |
| 2022-10-09 |
0.0596 USDT |
579,160.5582 |
0.0595 USDT |
0.0586 USDT |
0.0608 USDT |
0.0593 USDT |
| 2022-10-08 |
0.0585 USDT |
420,405.2027 |
0.0581 USDT |
0.0570 USDT |
0.0593 USDT |
0.0592 USDT |
| 2022-10-07 |
0.0583 USDT |
961,956.8278 |
0.0587 USDT |
0.0569 USDT |
0.0608 USDT |
0.0588 USDT |
| 2022-10-06 |
0.0557 USDT |
1,190,957.6465 |
0.0562 USDT |
0.0535 USDT |
0.0579 USDT |
0.0570 USDT |
| 2022-10-05 |
0.0578 USDT |
933,706.0049 |
0.0548 USDT |
0.0545 USDT |
0.0597 USDT |
0.0567 USDT |
| 2022-10-04 |
0.0554 USDT |
1,923,976.7572 |
0.0576 USDT |
0.0532 USDT |
0.0613 USDT |
0.0547 USDT |
| 2022-10-03 |
0.0600 USDT |
1,365,928.2089 |
0.0632 USDT |
0.0578 USDT |
0.0650 USDT |
0.0585 USDT |
| 2022-10-02 |
0.0598 USDT |
1,418,213.4593 |
0.0580 USDT |
0.0570 USDT |
0.0641 USDT |
0.0628 USDT |
| 2022-10-01 |
0.0572 USDT |
444,637.0473 |
0.0577 USDT |
0.0559 USDT |
0.0591 USDT |
0.0585 USDT |
| 2022-09-30 |
0.0555 USDT |
1,081,739.5096 |
0.0555 USDT |
0.0526 USDT |
0.0579 USDT |
0.0569 USDT |
| 2022-09-29 |
0.0561 USDT |
982,690.3145 |
0.0556 USDT |
0.0535 USDT |
0.0589 USDT |
0.0563 USDT |
| 2022-09-28 |
0.0584 USDT |
1,657,342.6302 |
0.0554 USDT |
0.0543 USDT |
0.0620 USDT |
0.0555 USDT |
| 2022-09-27 |
0.0530 USDT |
3,245,329.0031 |
0.0547 USDT |
0.0481 USDT |
0.0577 USDT |
0.0553 USDT |
| 2022-09-26 |
0.0571 USDT |
1,988,554.9708 |
0.0581 USDT |
0.0538 USDT |
0.0602 USDT |
0.0563 USDT |
| 2022-09-25 |
0.0546 USDT |
1,224,335.0343 |
0.0554 USDT |
0.0526 USDT |
0.0577 USDT |
0.0565 USDT |
| 2022-09-24 |
0.0515 USDT |
799,973.9041 |
0.0517 USDT |
0.0503 USDT |
0.0535 USDT |
0.0517 USDT |
| 2022-09-23 |
0.0540 USDT |
1,695,250.7340 |
0.0521 USDT |
0.0492 USDT |
0.0591 USDT |
0.0565 USDT |
| 2022-09-22 |
0.0568 USDT |
1,846,787.9198 |
0.0629 USDT |
0.0523 USDT |
0.0638 USDT |
0.0550 USDT |
| 2022-09-21 |
0.0584 USDT |
1,560,944.0893 |
0.0592 USDT |
0.0557 USDT |
0.0622 USDT |
0.0577 USDT |
| 2022-09-20 |
0.0571 USDT |
1,591,166.9830 |
0.0561 USDT |
0.0547 USDT |
0.0602 USDT |
0.0570 USDT |
| 2022-09-19 |
0.0602 USDT |
4,619,422.4785 |
0.0618 USDT |
0.0553 USDT |
0.0646 USDT |
0.0559 USDT |
| 2022-09-18 |
0.0485 USDT |
1,561,695.5087 |
0.0464 USDT |
0.0455 USDT |
0.0533 USDT |
0.0529 USDT |
| 2022-09-17 |
0.0482 USDT |
2,084,648.4663 |
0.0495 USDT |
0.0460 USDT |
0.0503 USDT |
0.0468 USDT |
| 2022-09-16 |
0.0523 USDT |
4,265,207.2837 |
0.0538 USDT |
0.0487 USDT |
0.0565 USDT |
0.0516 USDT |