Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.0519 USDT |
3,382,383.3497 |
0.0480 USDT |
0.0480 USDT |
0.0549 USDT |
0.0524 USDT |
| 2022-09-14 |
0.0484 USDT |
3,781,194.5237 |
0.0494 USDT |
0.0461 USDT |
0.0523 USDT |
0.0472 USDT |
| 2022-09-13 |
0.0441 USDT |
7,648,715.5959 |
0.0401 USDT |
0.0375 USDT |
0.0504 USDT |
0.0494 USDT |
| 2022-09-12 |
0.0380 USDT |
6,839,728.1016 |
0.0388 USDT |
0.0333 USDT |
0.0436 USDT |
0.0405 USDT |
| 2022-09-11 |
0.0382 USDT |
3,780,284.3680 |
0.0383 USDT |
0.0357 USDT |
0.0416 USDT |
0.0394 USDT |
| 2022-09-10 |
0.0373 USDT |
7,438,200.0941 |
0.0385 USDT |
0.0331 USDT |
0.0401 USDT |
0.0382 USDT |
| 2022-09-09 |
0.0429 USDT |
6,110,881.8637 |
0.0507 USDT |
0.0369 USDT |
0.0507 USDT |
0.0405 USDT |
| 2022-09-08 |
0.0511 USDT |
2,549,939.1235 |
0.0503 USDT |
0.0485 USDT |
0.0546 USDT |
0.0510 USDT |
| 2022-09-07 |
0.0541 USDT |
3,737,969.3889 |
0.0568 USDT |
0.0494 USDT |
0.0600 USDT |
0.0506 USDT |
| 2022-09-06 |
0.0467 USDT |
5,071,054.2685 |
0.0465 USDT |
0.0424 USDT |
0.0552 USDT |
0.0542 USDT |
| 2022-09-05 |
0.0462 USDT |
3,098,285.8376 |
0.0428 USDT |
0.0408 USDT |
0.0489 USDT |
0.0481 USDT |
| 2022-09-04 |
0.0441 USDT |
1,103,749.1849 |
0.0459 USDT |
0.0421 USDT |
0.0462 USDT |
0.0430 USDT |
| 2022-09-03 |
0.0453 USDT |
1,918,829.0260 |
0.0451 USDT |
0.0442 USDT |
0.0476 USDT |
0.0457 USDT |
| 2022-09-02 |
0.0431 USDT |
5,480,579.1128 |
0.0434 USDT |
0.0394 USDT |
0.0466 USDT |
0.0465 USDT |
| 2022-09-01 |
0.0449 USDT |
6,057,102.5338 |
0.0432 USDT |
0.0418 USDT |
0.0479 USDT |
0.0440 USDT |
| 2022-08-31 |
0.0396 USDT |
1,428,321.1545 |
0.0429 USDT |
0.0380 USDT |
0.0429 USDT |
0.0412 USDT |
| 2022-08-30 |
0.0410 USDT |
8,551,309.2872 |
0.0395 USDT |
0.0367 USDT |
0.0462 USDT |
0.0424 USDT |
| 2022-08-29 |
0.0450 USDT |
8,384,376.1371 |
0.0495 USDT |
0.0385 USDT |
0.0520 USDT |
0.0410 USDT |