Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.1788 USDT |
5,373,255.2402 |
0.1740 USDT |
0.1601 USDT |
0.1936 USDT |
0.1856 USDT |
| 2022-06-07 |
0.1768 USDT |
6,784,427.8591 |
0.1559 USDT |
0.1558 USDT |
0.1927 USDT |
0.1779 USDT |
| 2022-06-06 |
0.1468 USDT |
8,272,995.8131 |
0.1753 USDT |
0.1238 USDT |
0.1794 USDT |
0.1620 USDT |
| 2022-06-05 |
0.1780 USDT |
4,046,190.1489 |
0.1719 USDT |
0.1654 USDT |
0.1898 USDT |
0.1725 USDT |
| 2022-06-04 |
0.1799 USDT |
4,303,011.4872 |
0.1700 USDT |
0.1676 USDT |
0.1920 USDT |
0.1767 USDT |
| 2022-06-03 |
0.1641 USDT |
6,138,402.7382 |
0.1446 USDT |
0.1400 USDT |
0.1800 USDT |
0.1726 USDT |
| 2022-06-02 |
0.1626 USDT |
6,344,119.5570 |
0.1611 USDT |
0.1460 USDT |
0.1800 USDT |
0.1535 USDT |
| 2022-06-01 |
0.1385 USDT |
6,593,386.9227 |
0.1265 USDT |
0.1161 USDT |
0.1618 USDT |
0.1545 USDT |
| 2022-05-31 |
0.1233 USDT |
7,210,638.2963 |
0.1179 USDT |
0.1044 USDT |
0.1396 USDT |
0.1247 USDT |
| 2022-05-30 |
0.1509 USDT |
8,462,599.1348 |
0.1945 USDT |
0.1096 USDT |
0.2069 USDT |
0.1156 USDT |
| 2022-05-29 |
0.2008 USDT |
3,604,494.5788 |
0.1914 USDT |
0.1845 USDT |
0.2212 USDT |
0.2100 USDT |
| 2022-05-28 |
0.2224 USDT |
3,928,432.5066 |
0.2560 USDT |
0.1939 USDT |
0.2604 USDT |
0.2066 USDT |
| 2022-05-27 |
0.2313 USDT |
6,484,996.2400 |
0.2016 USDT |
0.1972 USDT |
0.2706 USDT |
0.2587 USDT |
| 2022-05-26 |
0.1992 USDT |
7,097,538.4861 |
0.1701 USDT |
0.1525 USDT |
0.2444 USDT |
0.1836 USDT |
| 2022-05-25 |
0.1604 USDT |
5,730,740.4156 |
0.1496 USDT |
0.1361 USDT |
0.1747 USDT |
0.1611 USDT |
| 2022-05-24 |
0.1502 USDT |
10,307,828.8027 |
0.1403 USDT |
0.1186 USDT |
0.1797 USDT |
0.1632 USDT |
| 2022-05-23 |
0.1160 USDT |
15,055,413.1743 |
0.1787 USDT |
0.0852 USDT |
0.1984 USDT |
0.1323 USDT |
| 2022-05-22 |
0.1896 USDT |
6,212,118.3031 |
0.2148 USDT |
0.1450 USDT |
0.2332 USDT |
0.1850 USDT |
| 2022-05-21 |
0.2402 USDT |
5,820,102.3095 |
0.4253 USDT |
0.1332 USDT |
0.4339 USDT |
0.2133 USDT |
| 2022-05-20 |
0.4527 USDT |
1,877,813.0549 |
0.4301 USDT |
0.3822 USDT |
0.5313 USDT |
0.4246 USDT |
| 2022-05-19 |
0.5312 USDT |
1,912,179.0428 |
0.6211 USDT |
0.4006 USDT |
0.6998 USDT |
0.4227 USDT |
| 2022-05-18 |
0.5207 USDT |
1,465,395.6493 |
0.4613 USDT |
0.4040 USDT |
0.6035 USDT |
0.5565 USDT |
| 2022-05-17 |
0.4774 USDT |
1,374,477.7322 |
0.5764 USDT |
0.3527 USDT |
0.5797 USDT |
0.5301 USDT |
| 2022-05-16 |
0.5180 USDT |
1,443,020.0010 |
0.4004 USDT |
0.4004 USDT |
0.5842 USDT |
0.5556 USDT |
| 2022-05-15 |
0.5128 USDT |
1,293,824.3191 |
0.4617 USDT |
0.4421 USDT |
0.5798 USDT |
0.4683 USDT |
| 2022-05-14 |
0.8826 USDT |
1,166,212.6023 |
0.8084 USDT |
0.5891 USDT |
1.0800 USDT |
0.7660 USDT |
| 2022-05-13 |
0.7814 USDT |
1,787,081.2481 |
1.7730 USDT |
0.3802 USDT |
1.9613 USDT |
0.7840 USDT |
| 2022-05-12 |
1.9278 USDT |
2,282,475.7449 |
1.6635 USDT |
1.2665 USDT |
2.6000 USDT |
2.1554 USDT |
| 2022-05-11 |
1.0894 USDT |
7,220,646.3134 |
0.7272 USDT |
0.6555 USDT |
1.9000 USDT |
1.5652 USDT |
| 2022-05-10 |
0.5639 USDT |
10,195,712.7324 |
0.6928 USDT |
0.4264 USDT |
0.7500 USDT |
0.6559 USDT |
| 2022-05-09 |
0.5533 USDT |
9,232,886.5423 |
0.4297 USDT |
0.4083 USDT |
0.6730 USDT |
0.6729 USDT |
| 2022-05-08 |
0.4226 USDT |
4,715,587.8226 |
0.4205 USDT |
0.3754 USDT |
0.4595 USDT |
0.4544 USDT |
| 2022-05-07 |
0.3789 USDT |
3,610,482.4616 |
0.3597 USDT |
0.3516 USDT |
0.4089 USDT |
0.4073 USDT |
| 2022-05-06 |
0.3627 USDT |
6,921,581.3996 |
0.3358 USDT |
0.3288 USDT |
0.4042 USDT |
0.3552 USDT |
| 2022-05-05 |
0.2847 USDT |
8,736,319.0162 |
0.2392 USDT |
0.2250 USDT |
0.3642 USDT |
0.3469 USDT |
| 2022-05-04 |
0.3457 USDT |
6,113,275.7050 |
0.4140 USDT |
0.2550 USDT |
0.4261 USDT |
0.2655 USDT |
| 2022-05-03 |
0.3708 USDT |
4,729,271.3789 |
0.3902 USDT |
0.3213 USDT |
0.4239 USDT |
0.4123 USDT |
| 2022-05-02 |
0.3919 USDT |
7,616,452.0725 |
0.3678 USDT |
0.3385 USDT |
0.4606 USDT |
0.4267 USDT |
| 2022-05-01 |
0.5541 USDT |
7,511,939.5853 |
0.6450 USDT |
0.3879 USDT |
0.7213 USDT |
0.4305 USDT |
| 2022-04-30 |
0.5275 USDT |
5,960,996.2626 |
0.4120 USDT |
0.3822 USDT |
0.6934 USDT |
0.6484 USDT |
| 2022-04-29 |
0.3584 USDT |
4,520,399.5643 |
0.2899 USDT |
0.2812 USDT |
0.4450 USDT |
0.4163 USDT |
| 2022-04-28 |
0.2748 USDT |
2,710,003.8438 |
0.2750 USDT |
0.2521 USDT |
0.2960 USDT |
0.2749 USDT |
| 2022-04-27 |
0.2726 USDT |
3,190,393.2875 |
0.2935 USDT |
0.2489 USDT |
0.2997 USDT |
0.2762 USDT |
| 2022-04-26 |
0.2585 USDT |
4,999,156.3971 |
0.2254 USDT |
0.2205 USDT |
0.2930 USDT |
0.2780 USDT |
| 2022-04-25 |
0.2555 USDT |
6,848,112.0985 |
0.2278 USDT |
0.2258 USDT |
0.2813 USDT |
0.2330 USDT |
| 2022-04-24 |
0.2177 USDT |
3,462,427.0276 |
0.2151 USDT |
0.2087 USDT |
0.2307 USDT |
0.2225 USDT |
| 2022-04-23 |
0.2069 USDT |
3,481,922.6087 |
0.2032 USDT |
0.1980 USDT |
0.2199 USDT |
0.2058 USDT |
| 2022-04-22 |
0.1987 USDT |
4,793,478.6396 |
0.2022 USDT |
0.1842 USDT |
0.2104 USDT |
0.2028 USDT |
| 2022-04-21 |
0.1773 USDT |
8,507,148.2323 |
0.1756 USDT |
0.1601 USDT |
0.2082 USDT |
0.2019 USDT |
| 2022-04-20 |
0.1703 USDT |
8,721,851.0238 |
0.1713 USDT |
0.1531 USDT |
0.1825 USDT |
0.1762 USDT |