Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |