Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-28 |
0.0385 USDT |
13,826,234.9513 |
0.0379 USDT |
0.0330 USDT |
0.0431 USDT |
0.0354 USDT |
| 2022-07-27 |
0.0523 USDT |
7,882,905.0857 |
0.0509 USDT |
0.0449 USDT |
0.0568 USDT |
0.0450 USDT |
| 2022-07-26 |
0.0543 USDT |
13,524,937.3899 |
0.0516 USDT |
0.0503 USDT |
0.0581 USDT |
0.0555 USDT |
| 2022-07-25 |
0.0441 USDT |
15,868,118.5865 |
0.0355 USDT |
0.0343 USDT |
0.0497 USDT |
0.0471 USDT |
| 2022-07-24 |
0.0410 USDT |
9,601,267.6266 |
0.0411 USDT |
0.0355 USDT |
0.0460 USDT |
0.0376 USDT |
| 2022-07-23 |
0.0415 USDT |
14,443,456.1236 |
0.0526 USDT |
0.0348 USDT |
0.0547 USDT |
0.0480 USDT |
| 2022-07-22 |
0.0490 USDT |
10,334,145.3991 |
0.0461 USDT |
0.0419 USDT |
0.0550 USDT |
0.0521 USDT |
| 2022-07-21 |
0.0565 USDT |
13,087,896.9810 |
0.0580 USDT |
0.0438 USDT |
0.0664 USDT |
0.0456 USDT |
| 2022-07-20 |
0.0463 USDT |
15,482,176.4031 |
0.0460 USDT |
0.0393 USDT |
0.0548 USDT |
0.0531 USDT |
| 2022-07-19 |
0.0532 USDT |
17,007,523.9844 |
0.0813 USDT |
0.0434 USDT |
0.0900 USDT |
0.0471 USDT |
| 2022-07-18 |
0.1033 USDT |
5,525,126.3643 |
0.1442 USDT |
0.0886 USDT |
0.1467 USDT |
0.0950 USDT |
| 2022-07-17 |
0.1314 USDT |
3,032,919.4126 |
0.1306 USDT |
0.1189 USDT |
0.1428 USDT |
0.1377 USDT |
| 2022-07-16 |
0.1435 USDT |
3,931,417.1250 |
0.1417 USDT |
0.1290 USDT |
0.1573 USDT |
0.1341 USDT |
| 2022-07-15 |
0.1410 USDT |
3,498,507.9007 |
0.1468 USDT |
0.1300 USDT |
0.1538 USDT |
0.1437 USDT |
| 2022-07-14 |
0.1676 USDT |
2,879,251.9051 |
0.1600 USDT |
0.1479 USDT |
0.1896 USDT |
0.1600 USDT |
| 2022-07-13 |
0.1903 USDT |
3,212,641.4910 |
0.1847 USDT |
0.1675 USDT |
0.2150 USDT |
0.1907 USDT |
| 2022-07-12 |
0.1675 USDT |
2,684,986.6790 |
0.1691 USDT |
0.1557 USDT |
0.1800 USDT |
0.1793 USDT |
| 2022-07-11 |
0.1426 USDT |
2,613,189.4415 |
0.1339 USDT |
0.1339 USDT |
0.1500 USDT |
0.1451 USDT |
| 2022-07-10 |
0.1298 USDT |
3,054,234.0561 |
0.1167 USDT |
0.1150 USDT |
0.1400 USDT |
0.1365 USDT |