Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
0.1830 USDT |
6,281,533.7939 |
0.1930 USDT |
0.1686 USDT |
0.1978 USDT |
0.1744 USDT |
| 2022-04-18 |
0.2188 USDT |
6,750,449.1372 |
0.2073 USDT |
0.1969 USDT |
0.2400 USDT |
0.2020 USDT |
| 2022-04-17 |
0.1921 USDT |
3,656,605.6086 |
0.1903 USDT |
0.1844 USDT |
0.2032 USDT |
0.1987 USDT |
| 2022-04-16 |
0.1882 USDT |
4,001,188.2316 |
0.1789 USDT |
0.1778 USDT |
0.1983 USDT |
0.1927 USDT |
| 2022-04-15 |
0.1857 USDT |
5,072,517.2587 |
0.1923 USDT |
0.1771 USDT |
0.1941 USDT |
0.1827 USDT |
| 2022-04-14 |
0.1785 USDT |
8,704,724.6395 |
0.1751 USDT |
0.1611 USDT |
0.2001 USDT |
0.1911 USDT |
| 2022-04-13 |
0.1839 USDT |
7,397,260.7144 |
0.1878 USDT |
0.1684 USDT |
0.1997 USDT |
0.1747 USDT |
| 2022-04-12 |
0.1942 USDT |
10,249,024.1794 |
0.2147 USDT |
0.1744 USDT |
0.2201 USDT |
0.2031 USDT |
| 2022-04-11 |
0.1929 USDT |
14,912,288.0480 |
0.1648 USDT |
0.1623 USDT |
0.2161 USDT |
0.2070 USDT |
| 2022-04-10 |
0.1533 USDT |
8,247,095.2942 |
0.1479 USDT |
0.1400 USDT |
0.1638 USDT |
0.1457 USDT |
| 2022-04-09 |
0.1621 USDT |
9,835,780.2954 |
0.1712 USDT |
0.1525 USDT |
0.1713 USDT |
0.1665 USDT |
| 2022-04-08 |
0.1485 USDT |
13,581,745.1809 |
0.1404 USDT |
0.1307 USDT |
0.1684 USDT |
0.1658 USDT |
| 2022-04-07 |
0.1466 USDT |
11,455,508.2177 |
0.1544 USDT |
0.1291 USDT |
0.1622 USDT |
0.1425 USDT |
| 2022-04-06 |
0.1342 USDT |
20,722,365.6314 |
0.1201 USDT |
0.1162 USDT |
0.1562 USDT |
0.1462 USDT |
| 2022-04-05 |
0.1024 USDT |
14,588,174.4301 |
0.1000 USDT |
0.0937 USDT |
0.1111 USDT |
0.1066 USDT |
| 2022-04-04 |
0.0980 USDT |
21,392,008.6031 |
0.0867 USDT |
0.0838 USDT |
0.1125 USDT |
0.0990 USDT |
| 2022-04-03 |
0.0958 USDT |
21,958,672.7331 |
0.1047 USDT |
0.0869 USDT |
0.1083 USDT |
0.0873 USDT |
| 2022-04-02 |
0.0907 USDT |
16,817,731.6214 |
0.0943 USDT |
0.0785 USDT |
0.1023 USDT |
0.1006 USDT |
| 2022-04-01 |
0.1133 USDT |
24,913,769.4339 |
0.1408 USDT |
0.0950 USDT |
0.1463 USDT |
0.0992 USDT |
| 2022-03-31 |
0.1310 USDT |
18,428,679.4169 |
0.1475 USDT |
0.1116 USDT |
0.1486 USDT |
0.1289 USDT |