Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
0.1171 USDT |
2,627,371.5251 |
0.1270 USDT |
0.1087 USDT |
0.1290 USDT |
0.1124 USDT |
| 2022-07-08 |
0.1209 USDT |
4,303,874.3155 |
0.1228 USDT |
0.1018 USDT |
0.1384 USDT |
0.1230 USDT |
| 2022-07-07 |
0.1413 USDT |
1,954,272.6601 |
0.1482 USDT |
0.1275 USDT |
0.1526 USDT |
0.1285 USDT |
| 2022-07-06 |
0.1571 USDT |
3,793,888.6206 |
0.1555 USDT |
0.1501 USDT |
0.1682 USDT |
0.1539 USDT |
| 2022-07-05 |
0.1520 USDT |
4,345,794.9715 |
0.1449 USDT |
0.1316 USDT |
0.1733 USDT |
0.1518 USDT |
| 2022-07-04 |
0.1594 USDT |
3,005,783.2690 |
0.1589 USDT |
0.1450 USDT |
0.1724 USDT |
0.1521 USDT |
| 2022-07-03 |
0.1778 USDT |
3,223,508.5476 |
0.1831 USDT |
0.1574 USDT |
0.1919 USDT |
0.1581 USDT |
| 2022-07-02 |
0.1903 USDT |
2,710,196.0595 |
0.1805 USDT |
0.1751 USDT |
0.2025 USDT |
0.1846 USDT |
| 2022-07-01 |
0.1725 USDT |
4,528,703.3639 |
0.1713 USDT |
0.1467 USDT |
0.1886 USDT |
0.1769 USDT |
| 2022-06-30 |
0.1854 USDT |
4,749,867.2034 |
0.1606 USDT |
0.1548 USDT |
0.2028 USDT |
0.1962 USDT |
| 2022-06-29 |
0.1550 USDT |
5,520,539.1644 |
0.1431 USDT |
0.1304 USDT |
0.1718 USDT |
0.1528 USDT |
| 2022-06-28 |
0.1302 USDT |
4,841,233.4217 |
0.1354 USDT |
0.1104 USDT |
0.1469 USDT |
0.1408 USDT |
| 2022-06-27 |
0.1279 USDT |
5,180,093.4814 |
0.1339 USDT |
0.1102 USDT |
0.1429 USDT |
0.1322 USDT |
| 2022-06-26 |
0.1075 USDT |
4,572,684.1190 |
0.1027 USDT |
0.0938 USDT |
0.1253 USDT |
0.1241 USDT |
| 2022-06-25 |
0.1093 USDT |
6,498,963.5082 |
0.1119 USDT |
0.0916 USDT |
0.1242 USDT |
0.1076 USDT |
| 2022-06-24 |
0.1470 USDT |
5,004,167.8127 |
0.1581 USDT |
0.1320 USDT |
0.1619 USDT |
0.1409 USDT |
| 2022-06-23 |
0.1765 USDT |
5,234,783.1973 |
0.2061 USDT |
0.1533 USDT |
0.2086 USDT |
0.1739 USDT |
| 2022-06-22 |
0.1881 USDT |
7,436,926.3589 |
0.1719 USDT |
0.1600 USDT |
0.2085 USDT |
0.1960 USDT |
| 2022-06-21 |
0.1780 USDT |
5,219,730.0020 |
0.2563 USDT |
0.1397 USDT |
0.2671 USDT |
0.1664 USDT |
| 2022-06-20 |
0.2664 USDT |
3,390,311.4276 |
0.2930 USDT |
0.2103 USDT |
0.3289 USDT |
0.2880 USDT |
| 2022-06-19 |
0.3827 USDT |
2,893,489.1996 |
0.4144 USDT |
0.3049 USDT |
0.4592 USDT |
0.3146 USDT |
| 2022-06-18 |
0.3955 USDT |
3,165,626.9377 |
0.3366 USDT |
0.3105 USDT |
0.4330 USDT |
0.4093 USDT |
| 2022-06-17 |
0.3632 USDT |
3,338,895.7599 |
0.4549 USDT |
0.3040 USDT |
0.4660 USDT |
0.3380 USDT |
| 2022-06-16 |
0.4051 USDT |
4,115,608.2437 |
0.3249 USDT |
0.3036 USDT |
0.4654 USDT |
0.4392 USDT |
| 2022-06-15 |
0.4809 USDT |
3,621,829.8173 |
0.4364 USDT |
0.3577 USDT |
0.5653 USDT |
0.3609 USDT |
| 2022-06-14 |
0.4018 USDT |
3,870,973.2786 |
0.4073 USDT |
0.3000 USDT |
0.5200 USDT |
0.4620 USDT |
| 2022-06-13 |
0.5440 USDT |
5,174,890.5585 |
0.5024 USDT |
0.3540 USDT |
0.6914 USDT |
0.4752 USDT |
| 2022-06-12 |
0.3935 USDT |
5,727,304.2323 |
0.3167 USDT |
0.3011 USDT |
0.5024 USDT |
0.4411 USDT |
| 2022-06-11 |
0.2665 USDT |
4,906,316.0692 |
0.2479 USDT |
0.2219 USDT |
0.3248 USDT |
0.3040 USDT |
| 2022-06-10 |
0.2178 USDT |
5,290,756.8207 |
0.1953 USDT |
0.1881 USDT |
0.2471 USDT |
0.2416 USDT |
| 2022-06-09 |
0.1898 USDT |
5,300,852.1691 |
0.1927 USDT |
0.1713 USDT |
0.2090 USDT |
0.1970 USDT |