Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
3.7811 USDT |
56,547.8561 |
3.9422 USDT |
3.4921 USDT |
4.1885 USDT |
3.7988 USDT |
| 2021-12-18 |
3.5102 USDT |
131,752.8074 |
4.0800 USDT |
2.9422 USDT |
4.5000 USDT |
3.6069 USDT |
| 2021-12-17 |
3.9655 USDT |
118,071.7392 |
3.9049 USDT |
3.3765 USDT |
4.6693 USDT |
4.1914 USDT |
| 2021-12-16 |
3.2986 USDT |
241,862.6464 |
3.5259 USDT |
2.8462 USDT |
3.8573 USDT |
3.5928 USDT |
| 2021-12-15 |
4.5803 USDT |
81,682.7944 |
5.6118 USDT |
3.4320 USDT |
6.3226 USDT |
3.6325 USDT |
| 2021-12-14 |
6.1064 USDT |
29,921.6339 |
6.0952 USDT |
5.4864 USDT |
6.6251 USDT |
6.1758 USDT |
| 2021-12-13 |
5.4679 USDT |
65,002.3246 |
4.2357 USDT |
4.1312 USDT |
6.3331 USDT |
5.8300 USDT |
| 2021-12-12 |
4.2295 USDT |
34,634.6674 |
4.2675 USDT |
3.6968 USDT |
4.7013 USDT |
4.1617 USDT |
| 2021-12-11 |
4.7614 USDT |
36,935.6381 |
4.9701 USDT |
4.2510 USDT |
5.2500 USDT |
4.6529 USDT |
| 2021-12-10 |
4.8372 USDT |
73,008.9368 |
4.8582 USDT |
3.9272 USDT |
5.3680 USDT |
5.0017 USDT |
| 2021-12-09 |
4.3396 USDT |
75,749.2494 |
3.3850 USDT |
3.3059 USDT |
4.9785 USDT |
4.6700 USDT |
| 2021-12-08 |
3.9044 USDT |
111,331.6480 |
3.7194 USDT |
3.5141 USDT |
4.3000 USDT |
3.6246 USDT |
| 2021-12-07 |
3.2657 USDT |
116,253.8292 |
3.6863 USDT |
2.8565 USDT |
3.7239 USDT |
3.6356 USDT |
| 2021-12-06 |
4.9054 USDT |
124,203.5799 |
4.2457 USDT |
4.1290 USDT |
5.7645 USDT |
4.3412 USDT |
| 2021-12-05 |
3.7698 USDT |
89,924.8950 |
3.1474 USDT |
2.9867 USDT |
4.4987 USDT |
4.1944 USDT |
| 2021-12-04 |
3.4903 USDT |
158,826.9493 |
2.3002 USDT |
2.2839 USDT |
4.6000 USDT |
3.2833 USDT |
| 2021-12-03 |
2.0867 USDT |
96,710.8409 |
2.0385 USDT |
1.7704 USDT |
2.5518 USDT |
2.2925 USDT |
| 2021-12-02 |
1.9720 USDT |
61,265.3285 |
1.8499 USDT |
1.8499 USDT |
2.1500 USDT |
1.9943 USDT |
| 2021-12-01 |
1.7092 USDT |
179,982.4829 |
1.8638 USDT |
1.5041 USDT |
1.8986 USDT |
1.8526 USDT |
| 2021-11-30 |
1.7756 USDT |
156,707.2771 |
1.7758 USDT |
1.4813 USDT |
1.9999 USDT |
1.7936 USDT |
| 2021-11-29 |
1.9138 USDT |
43,916.7356 |
1.8928 USDT |
1.7230 USDT |
2.0362 USDT |
1.7683 USDT |
| 2021-11-28 |
2.2562 USDT |
109,725.3459 |
2.0133 USDT |
1.9763 USDT |
2.5834 USDT |
2.3321 USDT |
| 2021-11-27 |
1.8105 USDT |
78,112.9292 |
1.8928 USDT |
1.6000 USDT |
1.9519 USDT |
1.8478 USDT |
| 2021-11-26 |
1.8450 USDT |
441,412.7290 |
1.3252 USDT |
1.1874 USDT |
2.1000 USDT |
1.8869 USDT |
| 2021-11-25 |
1.2200 USDT |
262,081.9163 |
1.1555 USDT |
1.0494 USDT |
1.3829 USDT |
1.3653 USDT |
| 2021-11-24 |
1.5691 USDT |
536,048.3855 |
1.8160 USDT |
1.1436 USDT |
1.9994 USDT |
1.2500 USDT |
| 2021-11-23 |
1.8692 USDT |
325,738.4821 |
3.5982 USDT |
1.4043 USDT |
3.7094 USDT |
1.7071 USDT |
| 2021-11-22 |
3.3002 USDT |
52,985.2672 |
3.0055 USDT |
3.0055 USDT |
3.5470 USDT |
3.4150 USDT |
| 2021-11-21 |
3.0035 USDT |
83,334.6348 |
2.6504 USDT |
2.6493 USDT |
3.2716 USDT |
2.7393 USDT |
| 2021-11-20 |
2.5863 USDT |
128,075.3797 |
2.3612 USDT |
2.2989 USDT |
3.0000 USDT |
2.8486 USDT |
| 2021-11-19 |
3.2783 USDT |
149,080.5768 |
5.2262 USDT |
2.4064 USDT |
5.5632 USDT |
2.5034 USDT |
| 2021-11-18 |
4.6474 USDT |
62,746.7190 |
3.7275 USDT |
3.3440 USDT |
5.7998 USDT |
5.1853 USDT |
| 2021-11-17 |
3.6810 USDT |
79,345.1457 |
3.4736 USDT |
3.0000 USDT |
4.0592 USDT |
3.6329 USDT |
| 2021-11-16 |
3.2339 USDT |
125,849.8746 |
2.6530 USDT |
2.6466 USDT |
4.0000 USDT |
3.4007 USDT |
| 2021-11-15 |
2.3664 USDT |
26,011.1888 |
2.2819 USDT |
2.2000 USDT |
2.5000 USDT |
2.4991 USDT |
| 2021-11-14 |
2.2773 USDT |
24,672.6203 |
2.2259 USDT |
2.1000 USDT |
2.4472 USDT |
2.3575 USDT |
| 2021-11-13 |
2.0955 USDT |
40,297.4524 |
2.1331 USDT |
1.9472 USDT |
2.2958 USDT |
2.1018 USDT |
| 2021-11-12 |
2.2896 USDT |
139,150.1089 |
2.2258 USDT |
2.0257 USDT |
2.6000 USDT |
2.1291 USDT |
| 2021-11-11 |
2.1113 USDT |
68,167.1525 |
2.1140 USDT |
1.8769 USDT |
2.2688 USDT |
2.2362 USDT |
| 2021-11-10 |
1.7633 USDT |
117,555.7209 |
1.6963 USDT |
1.5134 USDT |
1.9321 USDT |
1.7856 USDT |
| 2021-11-09 |
1.5476 USDT |
124,346.4532 |
1.3208 USDT |
1.3208 USDT |
1.7177 USDT |
1.6793 USDT |
| 2021-11-08 |
1.5546 USDT |
176,144.6489 |
1.9547 USDT |
1.2904 USDT |
2.0499 USDT |
1.4436 USDT |
| 2021-11-07 |
2.0442 USDT |
52,328.5279 |
2.1803 USDT |
1.8769 USDT |
2.1938 USDT |
1.9280 USDT |
| 2021-11-06 |
2.4837 USDT |
64,456.9535 |
2.4819 USDT |
2.1766 USDT |
2.7433 USDT |
2.2251 USDT |
| 2021-11-05 |
2.0249 USDT |
186,127.3172 |
2.2127 USDT |
1.7275 USDT |
2.4102 USDT |
2.3709 USDT |
| 2021-11-04 |
2.7289 USDT |
57,384.8228 |
2.4909 USDT |
2.2151 USDT |
3.2089 USDT |
2.2678 USDT |
| 2021-11-03 |
2.5087 USDT |
59,090.1024 |
2.3527 USDT |
2.2861 USDT |
2.8443 USDT |
2.3877 USDT |
| 2021-11-02 |
2.3120 USDT |
53,653.0901 |
2.3391 USDT |
2.1398 USDT |
2.4442 USDT |
2.3887 USDT |
| 2021-11-01 |
2.0865 USDT |
155,521.3638 |
1.9637 USDT |
1.8578 USDT |
2.3755 USDT |
2.3357 USDT |
| 2021-10-31 |
2.5335 USDT |
102,190.8963 |
2.5328 USDT |
2.1228 USDT |
2.8519 USDT |
2.6388 USDT |