Identifier on Kucoin: FTM3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0021 USDT |
9,849,910.4603 |
0.0021 USDT |
0.0019 USDT |
0.0024 USDT |
0.0020 USDT |
| 2024-04-17 |
0.0021 USDT |
21,955,539.2433 |
0.0020 USDT |
0.0018 USDT |
0.0023 USDT |
0.0020 USDT |
| 2024-04-16 |
0.0024 USDT |
26,582,583.2439 |
0.0025 USDT |
0.0020 USDT |
0.0028 USDT |
0.0020 USDT |
| 2024-04-15 |
0.0021 USDT |
26,948,384.9886 |
0.0021 USDT |
0.0018 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-04-14 |
0.0025 USDT |
32,998,398.9779 |
0.0025 USDT |
0.0021 USDT |
0.0030 USDT |
0.0025 USDT |
| 2024-04-13 |
0.0028 USDT |
28,725,811.0069 |
0.0025 USDT |
0.0023 USDT |
0.0043 USDT |
0.0026 USDT |
| 2024-04-12 |
0.0022 USDT |
22,146,392.5858 |
0.0019 USDT |
0.0018 USDT |
0.0033 USDT |
0.0025 USDT |
| 2024-04-11 |
0.0018 USDT |
18,701,461.3540 |
0.0016 USDT |
0.0015 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-04-10 |
0.0016 USDT |
40,324,262.4971 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-04-09 |
0.0017 USDT |
46,696,267.9505 |
0.0020 USDT |
0.0014 USDT |
0.0021 USDT |
0.0015 USDT |
| 2024-04-08 |
0.0021 USDT |
17,951,486.9015 |
0.0025 USDT |
0.0019 USDT |
0.0027 USDT |
0.0019 USDT |
| 2024-04-07 |
0.0024 USDT |
19,091,078.3143 |
0.0028 USDT |
0.0021 USDT |
0.0029 USDT |
0.0026 USDT |
| 2024-04-06 |
0.0031 USDT |
5,257,467.4696 |
0.0035 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-04-05 |
0.0033 USDT |
10,400,088.5167 |
0.0029 USDT |
0.0029 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-04-04 |
0.0029 USDT |
17,708,011.0389 |
0.0034 USDT |
0.0026 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-04-03 |
0.0031 USDT |
11,094,744.8614 |
0.0029 USDT |
0.0026 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-04-02 |
0.0026 USDT |
18,841,915.6407 |
0.0023 USDT |
0.0023 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-04-01 |
0.0023 USDT |
5,590,781.2625 |
0.0020 USDT |
0.0020 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-03-31 |
0.0021 USDT |
7,038,115.3250 |
0.0025 USDT |
0.0019 USDT |
0.0025 USDT |
0.0020 USDT |
| 2024-03-30 |
0.0024 USDT |
2,827,519.1606 |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-03-29 |
0.0021 USDT |
7,720,679.6296 |
0.0020 USDT |
0.0020 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-03-28 |
0.0020 USDT |
17,644,469.2489 |
0.0020 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-03-27 |
0.0019 USDT |
38,893,591.3938 |
0.0017 USDT |
0.0016 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-03-26 |
0.0015 USDT |
30,106,108.0131 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-03-25 |
0.0015 USDT |
63,661,789.5076 |
0.0019 USDT |
0.0012 USDT |
0.0020 USDT |
0.0014 USDT |
| 2024-03-24 |
0.0020 USDT |
26,603,520.1900 |
0.0021 USDT |
0.0018 USDT |
0.0021 USDT |
0.0019 USDT |
| 2024-03-23 |
0.0019 USDT |
17,235,382.4569 |
0.0017 USDT |
0.0016 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-03-22 |
0.0016 USDT |
57,176,381.3963 |
0.0019 USDT |
0.0013 USDT |
0.0021 USDT |
0.0016 USDT |
| 2024-03-21 |
0.0020 USDT |
73,657,076.6896 |
0.0018 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2024-03-20 |
0.0026 USDT |
118,073,161.2430 |
0.0028 USDT |
0.0017 USDT |
0.0039 USDT |
0.0017 USDT |
| 2024-03-19 |
0.0040 USDT |
45,993,507.0358 |
0.0048 USDT |
0.0024 USDT |
0.0069 USDT |
0.0028 USDT |
| 2024-03-18 |
0.0053 USDT |
16,974,095.9674 |
0.0064 USDT |
0.0043 USDT |
0.0071 USDT |
0.0046 USDT |
| 2024-03-17 |
0.0069 USDT |
7,763,464.7423 |
0.0082 USDT |
0.0052 USDT |
0.0095 USDT |
0.0061 USDT |
| 2024-03-16 |
0.0062 USDT |
22,020,995.9831 |
0.0071 USDT |
0.0047 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-03-15 |
0.0112 USDT |
2,870,765.4977 |
0.0094 USDT |
0.0091 USDT |
0.0133 USDT |
0.0095 USDT |
| 2024-03-14 |
0.0094 USDT |
3,283,519.2613 |
0.0083 USDT |
0.0080 USDT |
0.0116 USDT |
0.0093 USDT |
| 2024-03-13 |
0.0099 USDT |
4,566,314.5146 |
0.0108 USDT |
0.0080 USDT |
0.0118 USDT |
0.0091 USDT |
| 2024-03-12 |
0.0119 USDT |
2,497,968.4522 |
0.0109 USDT |
0.0108 USDT |
0.0135 USDT |
0.0117 USDT |
| 2024-03-11 |
0.0121 USDT |
2,651,618.7615 |
0.0148 USDT |
0.0098 USDT |
0.0169 USDT |
0.0113 USDT |
| 2024-03-10 |
0.0135 USDT |
1,154,406.6850 |
0.0130 USDT |
0.0121 USDT |
0.0150 USDT |
0.0145 USDT |
| 2024-03-09 |
0.0121 USDT |
1,207,809.1832 |
0.0120 USDT |
0.0112 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-03-08 |
0.0122 USDT |
3,534,076.4668 |
0.0107 USDT |
0.0102 USDT |
0.0141 USDT |
0.0119 USDT |
| 2024-03-07 |
0.0134 USDT |
3,568,160.5195 |
0.0202 USDT |
0.0105 USDT |
0.0203 USDT |
0.0114 USDT |
| 2024-03-06 |
0.0242 USDT |
2,704,433.9676 |
0.0300 USDT |
0.0185 USDT |
0.0340 USDT |
0.0191 USDT |
| 2024-03-05 |
0.0295 USDT |
6,840,250.6848 |
0.0320 USDT |
0.0212 USDT |
0.0425 USDT |
0.0314 USDT |
| 2024-03-04 |
0.0282 USDT |
3,626,995.2684 |
0.0277 USDT |
0.0212 USDT |
0.0380 USDT |
0.0334 USDT |
| 2024-03-03 |
0.0727 USDT |
821,071.9150 |
0.0767 USDT |
0.0488 USDT |
0.1012 USDT |
0.0509 USDT |
| 2024-03-02 |
0.0914 USDT |
369,798.0948 |
0.1067 USDT |
0.0760 USDT |
0.1067 USDT |
0.0839 USDT |
| 2024-03-01 |
0.1138 USDT |
107,736.2851 |
0.1269 USDT |
0.0974 USDT |
0.1299 USDT |
0.1105 USDT |
| 2024-02-29 |
0.1169 USDT |
86,637.4448 |
0.1206 USDT |
0.1091 USDT |
0.1243 USDT |
0.1186 USDT |