Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.0436 USDT |
3,720,097.8771 |
0.0447 USDT |
0.0407 USDT |
0.0458 USDT |
0.0435 USDT |
| 2022-08-27 |
0.0452 USDT |
5,758,161.4911 |
0.0443 USDT |
0.0428 USDT |
0.0484 USDT |
0.0462 USDT |
| 2022-08-26 |
0.0384 USDT |
10,888,331.8404 |
0.0344 USDT |
0.0340 USDT |
0.0439 USDT |
0.0420 USDT |
| 2022-08-25 |
0.0338 USDT |
6,045,112.5459 |
0.0364 USDT |
0.0303 USDT |
0.0366 USDT |
0.0344 USDT |
| 2022-08-24 |
0.0355 USDT |
7,123,132.5607 |
0.0354 USDT |
0.0324 USDT |
0.0394 USDT |
0.0346 USDT |
| 2022-08-23 |
0.0371 USDT |
7,625,796.2570 |
0.0388 USDT |
0.0345 USDT |
0.0423 USDT |
0.0352 USDT |
| 2022-08-22 |
0.0399 USDT |
5,277,284.1922 |
0.0353 USDT |
0.0353 USDT |
0.0428 USDT |
0.0419 USDT |
| 2022-08-21 |
0.0366 USDT |
6,767,881.7102 |
0.0387 USDT |
0.0339 USDT |
0.0395 USDT |
0.0353 USDT |
| 2022-08-20 |
0.0377 USDT |
7,756,196.3326 |
0.0382 USDT |
0.0333 USDT |
0.0429 USDT |
0.0395 USDT |
| 2022-08-19 |
0.0354 USDT |
10,744,389.5228 |
0.0303 USDT |
0.0292 USDT |
0.0387 USDT |
0.0373 USDT |
| 2022-08-18 |
0.0251 USDT |
7,487,182.3069 |
0.0264 USDT |
0.0235 USDT |
0.0274 USDT |
0.0253 USDT |
| 2022-08-17 |
0.0238 USDT |
14,714,544.3313 |
0.0228 USDT |
0.0203 USDT |
0.0270 USDT |
0.0253 USDT |
| 2022-08-16 |
0.0223 USDT |
9,648,936.0888 |
0.0223 USDT |
0.0208 USDT |
0.0234 USDT |
0.0227 USDT |
| 2022-08-15 |
0.0201 USDT |
18,620,013.6345 |
0.0199 USDT |
0.0171 USDT |
0.0218 USDT |
0.0212 USDT |
| 2022-08-14 |
0.0184 USDT |
14,557,216.9433 |
0.0180 USDT |
0.0167 USDT |
0.0206 USDT |
0.0197 USDT |
| 2022-08-13 |
0.0173 USDT |
13,318,917.8727 |
0.0178 USDT |
0.0156 USDT |
0.0187 USDT |
0.0178 USDT |
| 2022-08-12 |
0.0188 USDT |
21,145,807.9654 |
0.0194 USDT |
0.0174 USDT |
0.0206 USDT |
0.0183 USDT |
| 2022-08-11 |
0.0180 USDT |
19,219,547.6025 |
0.0172 USDT |
0.0163 USDT |
0.0194 USDT |
0.0191 USDT |
| 2022-08-10 |
0.0194 USDT |
37,844,289.0937 |
0.0238 USDT |
0.0160 USDT |
0.0264 USDT |
0.0174 USDT |
| 2022-08-09 |
0.0234 USDT |
18,214,914.5367 |
0.0224 USDT |
0.0199 USDT |
0.0270 USDT |
0.0252 USDT |
| 2022-08-08 |
0.0220 USDT |
13,348,582.1230 |
0.0243 USDT |
0.0200 USDT |
0.0243 USDT |
0.0221 USDT |
| 2022-08-07 |
0.0247 USDT |
16,823,065.9305 |
0.0251 USDT |
0.0226 USDT |
0.0270 USDT |
0.0241 USDT |
| 2022-08-06 |
0.0233 USDT |
14,019,098.8571 |
0.0225 USDT |
0.0214 USDT |
0.0258 USDT |
0.0247 USDT |
| 2022-08-05 |
0.0239 USDT |
30,971,874.6846 |
0.0253 USDT |
0.0218 USDT |
0.0270 USDT |
0.0245 USDT |
| 2022-08-04 |
0.0289 USDT |
25,900,023.3345 |
0.0346 USDT |
0.0248 USDT |
0.0348 USDT |
0.0279 USDT |
| 2022-08-03 |
0.0352 USDT |
14,167,734.2766 |
0.0371 USDT |
0.0313 USDT |
0.0410 USDT |
0.0334 USDT |
| 2022-08-02 |
0.0370 USDT |
19,201,228.8998 |
0.0334 USDT |
0.0321 USDT |
0.0401 USDT |
0.0359 USDT |
| 2022-08-01 |
0.0357 USDT |
19,502,907.4076 |
0.0382 USDT |
0.0327 USDT |
0.0400 USDT |
0.0374 USDT |
| 2022-07-31 |
0.0333 USDT |
10,260,886.6164 |
0.0363 USDT |
0.0300 USDT |
0.0370 USDT |
0.0355 USDT |
| 2022-07-30 |
0.0323 USDT |
16,660,652.4294 |
0.0364 USDT |
0.0283 USDT |
0.0372 USDT |
0.0343 USDT |
| 2022-07-29 |
0.0357 USDT |
23,381,839.7701 |
0.0357 USDT |
0.0311 USDT |
0.0395 USDT |
0.0363 USDT |