Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.1196 USDT |
17,017,375.8808 |
0.1503 USDT |
0.1036 USDT |
0.1614 USDT |
0.1130 USDT |
| 2022-02-06 |
0.1639 USDT |
7,047,259.6990 |
0.1664 USDT |
0.1520 USDT |
0.1777 USDT |
0.1615 USDT |
| 2022-02-05 |
0.1552 USDT |
8,729,706.0657 |
0.1584 USDT |
0.1392 USDT |
0.1706 USDT |
0.1623 USDT |
| 2022-02-04 |
0.1892 USDT |
12,018,080.8516 |
0.2102 USDT |
0.1575 USDT |
0.2193 USDT |
0.1575 USDT |
| 2022-02-03 |
0.2278 USDT |
8,848,893.9441 |
0.2246 USDT |
0.2102 USDT |
0.2409 USDT |
0.2271 USDT |
| 2022-02-02 |
0.1992 USDT |
11,033,338.3214 |
0.1850 USDT |
0.1743 USDT |
0.2280 USDT |
0.2168 USDT |
| 2022-02-01 |
0.1802 USDT |
10,304,556.3123 |
0.1951 USDT |
0.1625 USDT |
0.1980 USDT |
0.1832 USDT |
| 2022-01-31 |
0.2110 USDT |
12,378,087.6316 |
0.1966 USDT |
0.1787 USDT |
0.2380 USDT |
0.1902 USDT |
| 2022-01-30 |
0.1775 USDT |
6,979,088.7652 |
0.1790 USDT |
0.1630 USDT |
0.1988 USDT |
0.1963 USDT |
| 2022-01-29 |
0.1703 USDT |
8,683,393.3428 |
0.1736 USDT |
0.1577 USDT |
0.1836 USDT |
0.1689 USDT |
| 2022-01-28 |
0.1885 USDT |
14,298,587.5266 |
0.1854 USDT |
0.1717 USDT |
0.2123 USDT |
0.1850 USDT |
| 2022-01-27 |
0.1748 USDT |
19,623,417.6443 |
0.1545 USDT |
0.1478 USDT |
0.2040 USDT |
0.1983 USDT |
| 2022-01-26 |
0.1352 USDT |
27,862,766.0047 |
0.1311 USDT |
0.0996 USDT |
0.1650 USDT |
0.1483 USDT |
| 2022-01-25 |
0.1386 USDT |
23,291,305.7275 |
0.1575 USDT |
0.1105 USDT |
0.1809 USDT |
0.1216 USDT |
| 2022-01-24 |
0.1967 USDT |
19,713,474.3391 |
0.1526 USDT |
0.1524 USDT |
0.2350 USDT |
0.1818 USDT |
| 2022-01-23 |
0.1827 USDT |
18,406,591.6115 |
0.2778 USDT |
0.1324 USDT |
0.2927 USDT |
0.1762 USDT |
| 2022-01-22 |
0.2596 USDT |
16,367,716.4893 |
0.1975 USDT |
0.1701 USDT |
0.3324 USDT |
0.2728 USDT |
| 2022-01-21 |
0.1592 USDT |
16,759,365.5462 |
0.1376 USDT |
0.1242 USDT |
0.1870 USDT |
0.1870 USDT |
| 2022-01-20 |
0.1089 USDT |
13,049,653.4354 |
0.1270 USDT |
0.0922 USDT |
0.1325 USDT |
0.1110 USDT |
| 2022-01-19 |
0.1129 USDT |
17,775,154.4087 |
0.1073 USDT |
0.0983 USDT |
0.1284 USDT |
0.1202 USDT |
| 2022-01-18 |
0.1182 USDT |
17,805,418.1613 |
0.1089 USDT |
0.1011 USDT |
0.1348 USDT |
0.1025 USDT |
| 2022-01-17 |
0.0957 USDT |
19,432,308.3535 |
0.0812 USDT |
0.0771 USDT |
0.1140 USDT |
0.1061 USDT |
| 2022-01-16 |
0.0925 USDT |
19,862,246.3955 |
0.1145 USDT |
0.0787 USDT |
0.1233 USDT |
0.0827 USDT |
| 2022-01-15 |
0.1267 USDT |
5,597,000.0493 |
0.1199 USDT |
0.1177 USDT |
0.1350 USDT |
0.1262 USDT |
| 2022-01-14 |
0.1211 USDT |
16,075,951.8955 |
0.1149 USDT |
0.1083 USDT |
0.1365 USDT |
0.1197 USDT |
| 2022-01-13 |
0.1180 USDT |
22,988,537.3865 |
0.1258 USDT |
0.0958 USDT |
0.1457 USDT |
0.1203 USDT |
| 2022-01-12 |
0.1451 USDT |
15,490,605.4843 |
0.2128 USDT |
0.1145 USDT |
0.2162 USDT |
0.1260 USDT |
| 2022-01-11 |
0.2825 USDT |
5,554,727.9522 |
0.3888 USDT |
0.2119 USDT |
0.4100 USDT |
0.2200 USDT |
| 2022-01-10 |
0.3561 USDT |
3,969,184.1441 |
0.3231 USDT |
0.2872 USDT |
0.4368 USDT |
0.3903 USDT |
| 2022-01-09 |
0.3390 USDT |
4,712,273.4414 |
0.3726 USDT |
0.2629 USDT |
0.3950 USDT |
0.2715 USDT |
| 2022-01-08 |
0.3233 USDT |
6,904,425.7756 |
0.2687 USDT |
0.2443 USDT |
0.3955 USDT |
0.3621 USDT |
| 2022-01-07 |
0.2374 USDT |
7,652,351.2738 |
0.2078 USDT |
0.2073 USDT |
0.2705 USDT |
0.2478 USDT |
| 2022-01-06 |
0.2263 USDT |
8,161,808.9021 |
0.2003 USDT |
0.1827 USDT |
0.2599 USDT |
0.1881 USDT |
| 2022-01-05 |
0.2035 USDT |
12,254,533.2438 |
0.2127 USDT |
0.1533 USDT |
0.2805 USDT |
0.1955 USDT |
| 2022-01-04 |
0.2084 USDT |
7,182,586.7687 |
0.2161 USDT |
0.1713 USDT |
0.2576 USDT |
0.2097 USDT |
| 2022-01-03 |
0.3304 USDT |
3,732,904.6734 |
0.3786 USDT |
0.2591 USDT |
0.4278 USDT |
0.2707 USDT |
| 2022-01-02 |
0.3620 USDT |
2,337,805.2849 |
0.3350 USDT |
0.3307 USDT |
0.3925 USDT |
0.3830 USDT |
| 2022-01-01 |
0.4554 USDT |
2,346,141.6832 |
0.5738 USDT |
0.3518 USDT |
0.5738 USDT |
0.3560 USDT |
| 2021-12-31 |
0.6057 USDT |
1,891,698.5789 |
0.7324 USDT |
0.4896 USDT |
0.7485 USDT |
0.6052 USDT |
| 2021-12-30 |
0.6960 USDT |
1,881,500.3832 |
0.6995 USDT |
0.6064 USDT |
0.7950 USDT |
0.7231 USDT |
| 2021-12-29 |
0.5987 USDT |
2,162,909.7942 |
0.6373 USDT |
0.5131 USDT |
0.7250 USDT |
0.6757 USDT |
| 2021-12-28 |
0.6571 USDT |
2,518,546.9341 |
0.6652 USDT |
0.5447 USDT |
0.7766 USDT |
0.6330 USDT |
| 2021-12-27 |
0.5405 USDT |
1,682,574.9596 |
0.5553 USDT |
0.4787 USDT |
0.6360 USDT |
0.6331 USDT |
| 2021-12-26 |
0.6580 USDT |
1,930,042.1593 |
0.8020 USDT |
0.5500 USDT |
0.8212 USDT |
0.6362 USDT |
| 2021-12-25 |
0.8412 USDT |
1,243,818.8220 |
0.8428 USDT |
0.7300 USDT |
0.9766 USDT |
0.8400 USDT |
| 2021-12-24 |
0.8742 USDT |
1,733,303.5211 |
1.3813 USDT |
0.6600 USDT |
1.4366 USDT |
0.8257 USDT |
| 2021-12-23 |
1.7204 USDT |
530,548.9232 |
2.5350 USDT |
1.2550 USDT |
2.6713 USDT |
1.4050 USDT |
| 2021-12-22 |
2.5546 USDT |
215,600.8377 |
3.3069 USDT |
2.1018 USDT |
3.3724 USDT |
2.5750 USDT |
| 2021-12-21 |
3.7490 USDT |
72,687.5521 |
4.3431 USDT |
3.2305 USDT |
4.5599 USDT |
3.3276 USDT |
| 2021-12-20 |
4.4021 USDT |
63,938.6688 |
3.8602 USDT |
3.7633 USDT |
4.7835 USDT |
4.5305 USDT |